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
61.851,17 +162,94 (+0,26%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117C00020000 | 2024-04-24 3:58PM EDT | 20.00 | 37.96 | 37.20 | 41.10 | 0.00 | - | 3 | 7 | 104.79% |
| BK250117C00025000 | 2024-05-03 3:43PM EDT | 25.00 | 32.30 | 32.70 | 36.30 | 0.00 | - | 1 | 14 | 91.94% |
| BK250117C00030000 | 2024-06-11 11:26AM EDT | 30.00 | 29.60 | 25.80 | 30.50 | 0.00 | - | 3 | 20 | 89.26% |
| BK250117C00032500 | 2023-11-15 4:29PM EDT | 32.50 | 15.28 | 19.50 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| BK250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.13 | 23.30 | 26.00 | 0.00 | - | 1 | 27 | 62.79% |
| BK250117C00037500 | 2023-12-20 12:29PM EDT | 37.50 | 15.40 | 18.50 | 21.00 | 0.00 | - | 2 | 136 | 39.55% |
| BK250117C00040000 | 2024-04-29 2:44PM EDT | 40.00 | 18.50 | 16.30 | 19.00 | 0.00 | - | 10 | 374 | 42.29% |
| BK250117C00042500 | 2024-06-05 10:10AM EDT | 42.50 | 17.20 | 16.20 | 16.80 | 0.00 | - | 2 | 116 | 40.45% |
| BK250117C00045000 | 2024-05-24 12:51PM EDT | 45.00 | 15.17 | 14.10 | 16.50 | 0.00 | - | 1 | 561 | 54.05% |
| BK250117C00047500 | 2024-06-10 3:03PM EDT | 47.50 | 14.60 | 11.90 | 14.10 | 0.00 | - | 4 | 412 | 48.15% |
| BK250117C00050000 | 2024-06-10 3:11PM EDT | 50.00 | 12.40 | 8.40 | 12.10 | 0.00 | - | 151 | 1,851 | 45.00% |
| BK250117C00052500 | 2024-06-14 10:36AM EDT | 52.50 | 8.10 | 7.60 | 8.20 | -1.10 | -11.96% | 1 | 1,975 | 29.31% |
| BK250117C00055000 | 2024-06-11 9:46AM EDT | 55.00 | 7.70 | 6.20 | 6.50 | 0.00 | - | 1 | 1,433 | 27.97% |
| BK250117C00057500 | 2024-06-11 10:01AM EDT | 57.50 | 5.90 | 4.70 | 4.90 | 0.00 | - | 100 | 1,228 | 26.18% |
| BK250117C00060000 | 2024-06-14 9:52AM EDT | 60.00 | 3.50 | 3.40 | 3.60 | -0.17 | -4.63% | 8 | 1,066 | 25.00% |
| BK250117C00062500 | 2024-06-14 2:38PM EDT | 62.50 | 2.50 | 2.40 | 2.60 | -1.11 | -30.75% | 1 | 499 | 24.32% |
| BK250117C00065000 | 2024-06-12 10:37AM EDT | 65.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 10 | 195 | 23.60% |
| BK250117C00070000 | 2024-06-12 2:01PM EDT | 70.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 19 | 106 | 23.58% |
| BK250117C00075000 | 2024-06-11 1:39PM EDT | 75.00 | 0.43 | 0.30 | 0.50 | 0.00 | - | 2 | 343 | 24.56% |
| BK250117C00080000 | 2024-06-07 12:13PM EDT | 80.00 | 0.27 | 0.05 | 2.30 | 0.00 | - | 1 | 294 | 45.52% |
| BK250117C00085000 | 2024-05-28 1:30PM EDT | 85.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 49.56% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117P00020000 | 2024-06-06 9:50AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 65.04% |
| BK250117P00022500 | 2023-11-30 11:14AM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 224 | 60.35% |
| BK250117P00025000 | 2024-04-19 10:03AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 65.77% |
| BK250117P00027500 | 2024-02-21 3:58PM EDT | 27.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 29 | 37 | 67.33% |
| BK250117P00030000 | 2024-02-23 4:03PM EDT | 30.00 | 0.36 | 0.05 | 1.40 | 0.00 | - | 3 | 154 | 61.62% |
| BK250117P00032500 | 2024-02-13 12:31PM EDT | 32.50 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 39 | 56.74% |
| BK250117P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 12.50% |
| BK250117P00037500 | 2024-05-08 12:06PM EDT | 37.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 130 | 44.36% |
| BK250117P00040000 | 2024-06-14 3:26PM EDT | 40.00 | 0.44 | 0.15 | 2.45 | +0.07 | +18.92% | 50 | 558 | 58.51% |
| BK250117P00042500 | 2024-06-12 12:03PM EDT | 42.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 230 | 30.52% |
| BK250117P00045000 | 2024-06-10 11:30AM EDT | 45.00 | 0.43 | 0.55 | 0.65 | 0.00 | - | 1 | 1,693 | 28.13% |
| BK250117P00047500 | 2024-06-12 10:37AM EDT | 47.50 | 0.77 | 0.80 | 0.90 | 0.00 | - | 10 | 628 | 26.29% |
| BK250117P00050000 | 2024-06-10 3:11PM EDT | 50.00 | 0.95 | 0.40 | 1.30 | 0.00 | - | 151 | 3,774 | 25.00% |
| BK250117P00052500 | 2024-05-23 1:16PM EDT | 52.50 | 1.70 | 1.60 | 1.85 | 0.00 | - | 4 | 737 | 23.78% |
| BK250117P00055000 | 2024-06-11 3:59PM EDT | 55.00 | 2.25 | 2.40 | 2.55 | 0.00 | - | 10 | 457 | 22.38% |
| BK250117P00057500 | 2024-06-14 10:02AM EDT | 57.50 | 3.30 | 3.30 | 3.50 | +0.20 | +6.45% | 2 | 1,058 | 21.22% |
| BK250117P00060000 | 2024-06-11 10:14AM EDT | 60.00 | 4.50 | 4.50 | 4.70 | +0.60 | +15.38% | 3 | 403 | 20.04% |
| BK250117P00062500 | 2024-05-21 9:55AM EDT | 62.50 | 5.57 | 4.10 | 6.30 | 0.00 | - | 5 | 56 | 19.67% |
| BK250117P00065000 | 2024-05-13 10:15AM EDT | 65.00 | 7.40 | 6.10 | 9.50 | 0.00 | - | 33 | 77 | 28.15% |
| BK250117P00070000 | 2024-05-09 12:00PM EDT | 70.00 | 11.60 | 9.90 | 10.20 | 0.00 | - | 10 | 28 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.