Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.764,05 -3,21 (-0,01%)
The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719C00030000 | 2023-08-16 11:59AM EDT | 30.00 | 15.20 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| BK240719C00035000 | 2023-10-17 9:54AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 0.00% |
| BK240719C00037500 | 2024-06-12 3:28PM EDT | 37.50 | 21.10 | 20.60 | 21.20 | 0.00 | - | 2 | 11 | 94.53% |
| BK240719C00040000 | 2024-06-13 3:15PM EDT | 40.00 | 18.60 | 16.80 | 20.50 | 0.00 | - | 1 | 43 | 93.99% |
| BK240719C00042500 | 2024-06-10 1:15PM EDT | 42.50 | 18.40 | 15.60 | 16.80 | 0.00 | - | 24 | 556 | 83.64% |
| BK240719C00045000 | 2024-06-12 2:36PM EDT | 45.00 | 13.37 | 13.20 | 13.60 | -0.63 | -4.50% | 2 | 555 | 61.13% |
| BK240719C00047500 | 2024-06-12 3:24PM EDT | 47.50 | 11.40 | 10.70 | 12.20 | 0.00 | - | 5 | 32 | 67.04% |
| BK240719C00050000 | 2024-06-13 11:13AM EDT | 50.00 | 8.30 | 6.50 | 8.60 | 0.00 | - | 1 | 499 | 46.48% |
| BK240719C00052500 | 2024-06-14 2:30PM EDT | 52.50 | 6.14 | 6.00 | 6.20 | -0.44 | -6.69% | 17 | 407 | 37.79% |
| BK240719C00055000 | 2024-06-14 10:44AM EDT | 55.00 | 4.07 | 3.80 | 4.00 | +0.27 | +7.11% | 8 | 429 | 31.45% |
| BK240719C00057500 | 2024-06-14 2:59PM EDT | 57.50 | 2.27 | 2.10 | 2.20 | -0.23 | -9.20% | 37 | 1,721 | 27.44% |
| BK240719C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 0.97 | 0.90 | 1.05 | -0.17 | -14.91% | 123 | 3,274 | 26.12% |
| BK240719C00062500 | 2024-06-14 3:02PM EDT | 62.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 85 | 3,138 | 26.03% |
| BK240719C00065000 | 2024-06-14 10:24AM EDT | 65.00 | 0.05 | 0.10 | 0.20 | -0.07 | -58.33% | 2 | 504 | 27.20% |
| BK240719C00067500 | 2024-05-28 2:35PM EDT | 67.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 55.49% |
| BK240719C00070000 | 2024-03-22 1:07PM EDT | 70.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 560 | 561 | 58.35% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719P00022500 | 2024-04-01 3:10PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 123.44% |
| BK240719P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BK240719P00027500 | 2023-08-29 10:59AM EDT | 27.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | - | 5 | 150.98% |
| BK240719P00030000 | 2023-11-20 12:33PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 115.63% |
| BK240719P00032500 | 2023-11-13 11:36AM EDT | 32.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 103.13% |
| BK240719P00035000 | 2023-11-14 2:40PM EDT | 35.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 93.95% |
| BK240719P00037500 | 2024-02-16 11:32AM EDT | 37.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 84.67% |
| BK240719P00040000 | 2024-06-11 3:24PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 100 | 152 | 63.67% |
| BK240719P00042500 | 2024-03-08 1:55PM EDT | 42.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 80 | 72.75% |
| BK240719P00045000 | 2024-03-26 12:28PM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 407 | 62.01% |
| BK240719P00047500 | 2024-04-26 9:38AM EDT | 47.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 248 | 51.61% |
| BK240719P00050000 | 2024-06-10 2:13PM EDT | 50.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 5 | 156 | 36.43% |
| BK240719P00052500 | 2024-06-14 3:57PM EDT | 52.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 99 | 1,067 | 29.93% |
| BK240719P00055000 | 2024-06-13 11:06AM EDT | 55.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 82 | 1,503 | 25.64% |
| BK240719P00057500 | 2024-06-14 3:57PM EDT | 57.50 | 1.37 | 1.30 | 1.40 | +0.22 | +19.13% | 160 | 585 | 23.44% |
| BK240719P00060000 | 2024-06-13 11:36AM EDT | 60.00 | 2.65 | 2.60 | 2.75 | 0.00 | - | 8 | 298 | 21.78% |
| BK240719P00062500 | 2024-06-13 11:38AM EDT | 62.50 | 4.60 | 4.50 | 5.50 | 0.00 | - | 2 | 90 | 36.67% |
| BK240719P00065000 | 2024-06-07 2:55PM EDT | 65.00 | 4.75 | 5.40 | 8.00 | 0.00 | - | 1 | 1 | 46.05% |
| BK240719P00070000 | 2024-04-09 2:34PM EDT | 70.00 | 13.30 | 10.30 | 11.80 | 0.00 | - | - | 2 | 0.00% |
| BK240719P00075000 | 2024-05-31 10:41AM EDT | 75.00 | 16.00 | 14.50 | 19.20 | 0.00 | - | 15 | 0 | 99.76% |
© 2024 Yahoo. Tutti i diritti riservati.