Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,64 +330,66 (+0,53%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621C00030000 | 2024-04-24 10:24AM EDT | 30.00 | 27.80 | 27.30 | 31.10 | 0.00 | - | 35 | 0 | 247.27% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 0.00% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-05-23 12:18PM EDT | 40.00 | 18.90 | 19.30 | 21.80 | 0.00 | - | 6 | 136 | 140.23% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 14.70 | 17.80 | 0.00 | - | 1 | 154 | 113.09% |
| BK240621C00045000 | 2024-05-24 3:14PM EDT | 45.00 | 14.23 | 14.50 | 15.00 | 0.00 | - | 2 | 978 | 67.58% |
| BK240621C00047500 | 2024-05-28 10:57AM EDT | 47.50 | 11.50 | 11.60 | 14.20 | 0.00 | - | 11 | 943 | 87.45% |
| BK240621C00050000 | 2024-05-22 9:56AM EDT | 50.00 | 9.34 | 8.80 | 10.00 | 0.00 | - | 24 | 359 | 58.69% |
| BK240621C00052500 | 2024-05-08 12:30PM EDT | 52.50 | 5.60 | 6.90 | 7.50 | 0.00 | - | 40 | 704 | 46.29% |
| BK240621C00055000 | 2024-05-31 3:53PM EDT | 55.00 | 4.70 | 4.60 | 5.10 | +0.60 | +14.63% | 2 | 2,279 | 36.62% |
| BK240621C00057500 | 2024-05-31 2:43PM EDT | 57.50 | 2.02 | 2.45 | 3.90 | +0.07 | +3.59% | 9 | 769 | 48.49% |
| BK240621C00060000 | 2024-05-31 3:54PM EDT | 60.00 | 0.75 | 0.75 | 0.95 | +0.20 | +36.36% | 25 | 2,680 | 19.83% |
| BK240621C00062500 | 2024-05-31 3:06PM EDT | 62.50 | 0.15 | 0.10 | 0.25 | +0.10 | +200.00% | 3 | 475 | 20.02% |
| BK240621C00065000 | 2024-05-30 11:31AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 1,310 | 37.50% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 67.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621P00022500 | 2024-02-21 3:53PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 350 | 174.22% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 228.91% |
| BK240621P00027500 | 2023-10-25 10:07AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK240621P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 175.20% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 157.42% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 123.44% |
| BK240621P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 545 | 77.34% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 82.23% |
| BK240621P00045000 | 2024-05-24 2:11PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 1,593 | 75.98% |
| BK240621P00047500 | 2024-05-17 10:34AM EDT | 47.50 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 81.35% |
| BK240621P00050000 | 2024-05-20 10:34AM EDT | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 989 | 46.48% |
| BK240621P00052500 | 2024-05-30 2:00PM EDT | 52.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 1,367 | 50.88% |
| BK240621P00055000 | 2024-05-31 3:15PM EDT | 55.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 55 | 926 | 25.29% |
| BK240621P00057500 | 2024-05-31 2:20PM EDT | 57.50 | 0.40 | 0.20 | 0.35 | -0.25 | -38.46% | 12 | 852 | 19.58% |
| BK240621P00060000 | 2024-05-31 1:46PM EDT | 60.00 | 1.60 | 0.95 | 1.10 | -0.30 | -15.79% | 13 | 208 | 15.58% |
| BK240621P00062500 | 2024-05-17 3:52PM EDT | 62.50 | 3.10 | 1.40 | 4.70 | 0.00 | - | 10 | 15 | 52.05% |
© 2024 Yahoo. Tutti i diritti riservati.