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
62.344,04 +329,62 (+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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 35.33 | 32.50 | 36.20 | 0.00 | - | 5 | 0 | 0.00% |
| BK260116C00025000 | 2023-12-06 1:18PM EDT | 25.00 | 23.37 | 25.00 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
| BK260116C00027500 | 2024-01-05 1:45PM EDT | 27.50 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| BK260116C00030000 | 2023-12-15 11:48AM EDT | 30.00 | 21.96 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 0.00% |
| BK260116C00035000 | 2024-01-19 4:56PM EDT | 35.00 | 21.40 | 21.00 | 24.00 | 0.00 | - | 2 | 2 | 0.00% |
| BK260116C00037500 | 2023-10-24 10:10AM EDT | 37.50 | 8.96 | 10.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| BK260116C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 19.34 | 18.70 | 23.50 | 0.00 | - | 2 | 7 | 44.63% |
| BK260116C00042500 | 2023-10-24 10:10AM EDT | 42.50 | 6.21 | 8.70 | 9.70 | 0.00 | - | 1 | 25 | 0.00% |
| BK260116C00045000 | 2024-04-19 12:00PM EDT | 45.00 | 14.63 | 16.90 | 18.60 | 0.00 | - | 15 | 637 | 36.48% |
| BK260116C00047500 | 2024-03-06 3:16PM EDT | 47.50 | 12.38 | 13.20 | 15.40 | 0.00 | - | 1 | 234 | 29.29% |
| BK260116C00050000 | 2024-04-30 3:56PM EDT | 50.00 | 12.03 | 12.70 | 13.50 | 0.00 | - | 1 | 52 | 28.03% |
| BK260116C00052500 | 2024-04-25 11:48AM EDT | 52.50 | 10.66 | 11.60 | 13.50 | 0.00 | - | 6 | 40 | 33.65% |
| BK260116C00055000 | 2024-04-26 2:40PM EDT | 55.00 | 9.40 | 10.10 | 13.00 | 0.00 | - | 40 | 88 | 36.42% |
| BK260116C00057500 | 2024-05-16 2:05PM EDT | 57.50 | 8.70 | 7.00 | 11.60 | -0.20 | -2.25% | 1 | 57 | 35.54% |
| BK260116C00060000 | 2024-05-29 12:55PM EDT | 60.00 | 7.00 | 7.50 | 9.40 | 0.00 | - | 14 | 109 | 31.70% |
| BK260116C00062500 | 2024-05-29 12:55PM EDT | 62.50 | 5.95 | 6.10 | 7.10 | 0.00 | - | 13 | 68 | 27.36% |
| BK260116C00065000 | 2024-05-21 10:10AM EDT | 65.00 | 5.70 | 3.50 | 6.30 | 0.00 | - | 2 | 432 | 27.66% |
| BK260116C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 23.83% |
| BK260116C00075000 | 2024-03-27 9:42AM EDT | 75.00 | 2.12 | 2.10 | 2.65 | 0.00 | - | 7 | 7 | 23.91% |
| BK260116C00080000 | 2024-05-23 1:29PM EDT | 80.00 | 1.75 | 1.50 | 1.95 | 0.00 | - | 11 | 27 | 24.28% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116P00022500 | 2023-10-17 2:36PM EDT | 22.50 | 0.69 | 0.00 | 1.55 | 0.00 | - | 9 | 13 | 52.64% |
| BK260116P00027500 | 2023-09-25 10:53AM EDT | 27.50 | 1.50 | 1.00 | 2.10 | 0.00 | - | 10 | 30 | 51.90% |
| BK260116P00030000 | 2023-12-15 10:32AM EDT | 30.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 28 | 40.89% |
| BK260116P00032500 | 2024-04-16 10:17AM EDT | 32.50 | 0.80 | 0.20 | 1.85 | 0.00 | - | 1 | 11 | 45.07% |
| BK260116P00035000 | 2024-01-10 12:53PM EDT | 35.00 | 1.30 | 0.50 | 1.10 | 0.00 | - | 8 | 12 | 34.60% |
| BK260116P00037500 | 2023-11-09 12:00PM EDT | 37.50 | 2.85 | 1.95 | 2.55 | 0.00 | - | 1 | 6 | 41.32% |
| BK260116P00040000 | 2024-04-11 10:15AM EDT | 40.00 | 1.72 | 1.00 | 5.00 | 0.00 | - | 1 | 11 | 50.48% |
| BK260116P00042500 | 2024-05-20 3:50PM EDT | 42.50 | 1.57 | 1.20 | 1.70 | 0.00 | - | 1 | 16 | 28.37% |
| BK260116P00045000 | 2024-05-23 12:34PM EDT | 45.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 5 | 23 | 27.44% |
| BK260116P00047500 | 2024-05-23 12:12PM EDT | 47.50 | 2.50 | 2.05 | 2.65 | 0.00 | - | 5 | 24 | 26.38% |
| BK260116P00050000 | 2024-05-23 12:12PM EDT | 50.00 | 3.10 | 1.65 | 3.20 | 0.00 | - | 4 | 180 | 25.18% |
| BK260116P00052500 | 2024-05-23 12:13PM EDT | 52.50 | 3.80 | 3.10 | 3.90 | 0.00 | - | 4 | 88 | 24.23% |
| BK260116P00055000 | 2024-05-23 12:11PM EDT | 55.00 | 4.60 | 2.05 | 4.70 | 0.00 | - | 4 | 364 | 23.26% |
| BK260116P00057500 | 2024-05-29 12:55PM EDT | 57.50 | 6.00 | 4.80 | 5.60 | 0.00 | - | 13 | 157 | 22.22% |
| BK260116P00060000 | 2024-05-29 12:55PM EDT | 60.00 | 7.05 | 5.70 | 6.70 | 0.00 | - | 13 | 297 | 21.44% |
| BK260116P00062500 | 2024-05-22 10:17AM EDT | 62.50 | 7.85 | 5.40 | 9.20 | 0.00 | - | - | 350 | 24.79% |
| BK260116P00075000 | 2024-05-09 12:00PM EDT | 75.00 | 16.60 | 13.50 | 17.60 | 0.00 | - | 35 | 25 | 22.18% |
© 2024 Yahoo. Tutti i diritti riservati.