Italia markets close in 2 hours 8 minutes
FTSE MIB
34.931,01 -467,81 (-1,32%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,43 -0,63 (-0,79%) Bitcoin EUR
61.738,75 +156,78 (+0,25%)
AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621C00070000 | 2024-04-04 12:41PM EDT | 70.00 | 79.38 | 96.70 | 101.40 | 0.00 | - | 1 | 11 | 0.00% |
| AVAV240621C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 91.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240621C00080000 | 2024-01-05 1:30PM EDT | 80.00 | 42.20 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240621C00090000 | 2024-04-22 1:05PM EDT | 90.00 | 60.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVAV240621C00095000 | 2023-12-21 11:58AM EDT | 95.00 | 37.00 | 31.80 | 33.40 | 0.00 | - | - | 0 | 0.00% |
| AVAV240621C00100000 | 2024-04-25 10:32AM EDT | 100.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-03-25 10:59AM EDT | 110.00 | 44.00 | 48.50 | 52.90 | 0.00 | - | 2 | 19 | 0.00% |
| AVAV240621C00115000 | 2024-03-08 10:33AM EDT | 115.00 | 61.10 | 35.00 | 38.00 | 0.00 | - | 1 | 14 | 0.00% |
| AVAV240621C00120000 | 2024-05-15 10:31AM EDT | 120.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AVAV240621C00125000 | 2024-05-15 10:45AM EDT | 125.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| AVAV240621C00130000 | 2024-05-15 10:50AM EDT | 130.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| AVAV240621C00135000 | 2024-05-13 12:39PM EDT | 135.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| AVAV240621C00140000 | 2024-05-13 3:48PM EDT | 140.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| AVAV240621C00145000 | 2024-05-10 10:29AM EDT | 145.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 0.00% |
| AVAV240621C00150000 | 2024-05-17 11:15AM EDT | 150.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 0.00% |
| AVAV240621C00155000 | 2024-05-17 10:31AM EDT | 155.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| AVAV240621C00160000 | 2024-05-17 10:48AM EDT | 160.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 86 | 182 | 0.00% |
| AVAV240621C00165000 | 2024-05-16 11:45AM EDT | 165.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 0.00% |
| AVAV240621C00170000 | 2024-05-17 10:57AM EDT | 170.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| AVAV240621C00175000 | 2024-05-17 1:35PM EDT | 175.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 5 | 292 | 0.00% |
| AVAV240621C00180000 | 2024-05-16 3:56PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 194 | 0.00% |
| AVAV240621C00185000 | 2024-05-17 3:14PM EDT | 185.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 0.00% |
| AVAV240621C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 89 | 157 | 0.00% |
| AVAV240621C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 115 | 265 | 0.78% |
| AVAV240621C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12 | 334 | 3.13% |
| AVAV240621C00210000 | 2024-05-17 2:44PM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 522 | 6.25% |
| AVAV240621C00220000 | 2024-05-17 1:33PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| AVAV240621C00230000 | 2024-05-17 11:05AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| AVAV240621C00240000 | 2024-05-17 11:46AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AVAV240621C00250000 | 2024-05-14 3:10PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| AVAV240621C00260000 | 2024-05-15 9:55AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621P00060000 | 2024-05-09 1:16PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 50.00% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 205.81% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 177.73% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 134.47% |
| AVAV240621P00085000 | 2024-05-17 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 145.95% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| AVAV240621P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| AVAV240621P00105000 | 2024-05-17 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| AVAV240621P00110000 | 2024-05-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 398 | 50.00% |
| AVAV240621P00115000 | 2024-05-17 2:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 138 | 25.00% |
| AVAV240621P00120000 | 2024-05-03 9:34AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| AVAV240621P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| AVAV240621P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| AVAV240621P00135000 | 2024-05-06 12:27PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| AVAV240621P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| AVAV240621P00145000 | 2024-05-16 3:40PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 25.00% |
| AVAV240621P00150000 | 2024-05-17 3:39PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 12.50% |
| AVAV240621P00155000 | 2024-05-17 3:39PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 12.50% |
| AVAV240621P00160000 | 2024-05-17 1:08PM EDT | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 12.50% |
| AVAV240621P00165000 | 2024-05-17 1:08PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 12.50% |
| AVAV240621P00170000 | 2024-05-17 3:23PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 168 | 12.50% |
| AVAV240621P00175000 | 2024-05-16 11:39AM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| AVAV240621P00180000 | 2024-05-17 2:48PM EDT | 180.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| AVAV240621P00185000 | 2024-05-17 12:11PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 3.13% |
| AVAV240621P00190000 | 2024-05-17 3:23PM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 1.56% |
| AVAV240621P00195000 | 2024-05-17 2:51PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AVAV240621P00200000 | 2024-05-15 3:20PM EDT | 200.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240621P00220000 | 2024-05-17 2:50PM EDT | 220.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.