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
61.772,79 -385,98 (-0,62%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240621C00042500 | 2024-03-04 3:49PM EDT | 42.50 | 28.80 | 27.40 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHRW240621C00060000 | 2024-04-12 10:03AM EDT | 60.00 | 12.00 | 20.50 | 25.10 | 0.00 | - | 1 | 6 | 219.92% |
| CHRW240621C00062500 | 2024-03-27 10:46AM EDT | 62.50 | 12.58 | 8.80 | 9.10 | 0.00 | - | 1 | 9 | 0.00% |
| CHRW240621C00065000 | 2024-06-06 2:43PM EDT | 65.00 | 22.70 | 16.60 | 20.90 | 0.00 | - | 25 | 0 | 101.37% |
| CHRW240621C00067500 | 2024-04-17 10:01AM EDT | 67.50 | 3.80 | 14.50 | 18.80 | 0.00 | - | 1 | 1 | 118.16% |
| CHRW240621C00070000 | 2024-06-06 2:43PM EDT | 70.00 | 17.70 | 12.00 | 15.80 | 0.00 | - | 25 | 0 | 87.89% |
| CHRW240621C00072500 | 2024-06-06 3:40PM EDT | 72.50 | 16.00 | 9.10 | 13.30 | 0.00 | - | 720 | 8 | 58.59% |
| CHRW240621C00075000 | 2024-06-06 3:40PM EDT | 75.00 | 12.92 | 6.60 | 10.60 | 0.00 | - | 3,600 | 1 | 119.14% |
| CHRW240621C00077500 | 2024-06-07 10:09AM EDT | 77.50 | 11.00 | 4.50 | 7.10 | 0.00 | - | 6 | 15 | 71.00% |
| CHRW240621C00080000 | 2024-06-10 10:26AM EDT | 80.00 | 6.30 | 1.80 | 4.90 | 0.00 | - | 1 | 2 | 60.45% |
| CHRW240621C00082500 | 2024-06-14 3:52PM EDT | 82.50 | 1.60 | 1.50 | 1.80 | -4.24 | -72.60% | 20 | 267 | 25.49% |
| CHRW240621C00085000 | 2024-06-14 3:41PM EDT | 85.00 | 0.40 | 0.30 | 0.45 | -0.45 | -52.94% | 16 | 1,678 | 21.44% |
| CHRW240621C00087500 | 2024-06-14 10:33AM EDT | 87.50 | 0.14 | 0.00 | 0.25 | -0.01 | -6.67% | 10 | 702 | 30.18% |
| CHRW240621C00090000 | 2024-06-10 12:45PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 164 | 60.30% |
| CHRW240621C00092500 | 2024-06-07 9:30AM EDT | 92.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 923 | 56.84% |
| CHRW240621C00095000 | 2024-05-24 12:12PM EDT | 95.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 51 | 270 | 67.38% |
| CHRW240621C00097500 | 2024-05-03 12:20PM EDT | 97.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 27 | 84.96% |
| CHRW240621C00100000 | 2024-01-24 4:10PM EDT | 100.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 111 | 104.05% |
| CHRW240621C00105000 | 2023-11-29 12:17PM EDT | 105.00 | 0.61 | 0.85 | 1.05 | 0.00 | - | 6 | 8 | 135.35% |
| CHRW240621C00110000 | 2024-01-03 2:45PM EDT | 110.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 134.28% |
| CHRW240621C00115000 | 2023-09-15 2:30PM EDT | 115.00 | 1.44 | 0.50 | 0.65 | 0.00 | - | - | 1 | 151.56% |
| CHRW240621C00130000 | 2023-08-31 2:06PM EDT | 130.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | - | 4 | 224.41% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240621P00047500 | 2023-10-27 3:53PM EDT | 47.50 | 0.46 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 209.38% |
| CHRW240621P00050000 | 2024-02-01 12:09PM EDT | 50.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 187.50% |
| CHRW240621P00055000 | 2024-04-15 3:56PM EDT | 55.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 16 | 222 | 146.88% |
| CHRW240621P00060000 | 2024-05-07 11:45AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 99.22% |
| CHRW240621P00062500 | 2024-05-02 3:45PM EDT | 62.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 179.98% |
| CHRW240621P00065000 | 2024-05-31 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 204 | 118.36% |
| CHRW240621P00067500 | 2024-05-31 11:57AM EDT | 67.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 91 | 103.91% |
| CHRW240621P00070000 | 2024-05-17 1:28PM EDT | 70.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 1 | 74 | 91.21% |
| CHRW240621P00072500 | 2024-05-10 2:22PM EDT | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 230 | 55.47% |
| CHRW240621P00075000 | 2024-05-24 2:33PM EDT | 75.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 194 | 65.23% |
| CHRW240621P00077500 | 2024-06-11 10:57AM EDT | 77.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 11 | 254 | 52.54% |
| CHRW240621P00080000 | 2024-06-14 10:56AM EDT | 80.00 | 0.25 | 0.05 | 0.20 | +0.07 | +38.89% | 1 | 385 | 27.88% |
| CHRW240621P00082500 | 2024-06-14 12:33PM EDT | 82.50 | 0.85 | 0.40 | 0.55 | +0.30 | +54.55% | 17 | 568 | 21.92% |
| CHRW240621P00085000 | 2024-06-13 3:59PM EDT | 85.00 | 1.15 | 1.40 | 2.25 | 0.00 | - | 2 | 169 | 31.01% |
| CHRW240621P00087500 | 2024-06-11 1:13PM EDT | 87.50 | 3.23 | 1.90 | 5.60 | 0.00 | - | 1 | 16 | 69.63% |
| CHRW240621P00090000 | 2024-06-13 11:20AM EDT | 90.00 | 6.23 | 4.30 | 8.50 | 0.00 | - | 10 | 1 | 96.24% |
| CHRW240621P00092500 | 2023-10-30 10:16AM EDT | 92.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| CHRW240621P00095000 | 2024-01-19 3:35PM EDT | 95.00 | 10.51 | 20.60 | 25.40 | 0.00 | - | 1 | 37 | 341.80% |
| CHRW240621P00097500 | 2023-11-28 11:14AM EDT | 97.50 | 17.30 | 12.00 | 13.60 | 0.00 | - | 1 | 11 | 0.00% |
| CHRW240621P00100000 | 2023-11-27 11:27AM EDT | 100.00 | 19.40 | 13.90 | 15.30 | 0.00 | - | 2 | 16 | 0.00% |
| CHRW240621P00105000 | 2023-09-12 1:06PM EDT | 105.00 | 18.30 | 19.00 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHRW240621P00110000 | 2023-08-30 9:47AM EDT | 110.00 | 17.40 | 23.00 | 24.50 | 0.00 | - | - | 11 | 0.00% |
| CHRW240621P00115000 | 2023-11-01 2:19PM EDT | 115.00 | 34.30 | 29.30 | 33.70 | 0.00 | - | 1 | 4 | 110.35% |
| CHRW240621P00120000 | 2023-10-30 1:30PM EDT | 120.00 | 39.10 | 36.60 | 41.40 | 0.00 | - | - | 1 | 249.07% |
© 2024 Yahoo. Tutti i diritti riservati.