Italia markets close in 58 minutes
FTSE MIB
33.586,01 -150,39 (-0,45%) Dow Jones
38.565,43 +339,77 (+0,89%) Nasdaq
16.101,26 +260,30 (+1,64%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,69 -0,26 (-0,33%) Bitcoin EUR
57.360,12 +2.905,52 (+5,34%)
Calumet Specialty Products Partners, L.P. (CLMT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517C00005000 | 2024-01-18 4:19PM EDT | 5.00 | 11.50 | 10.70 | 13.80 | 0.00 | - | 5 | 10 | 717.97% |
| CLMT240517C00008000 | 2024-02-27 1:03PM EDT | 8.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 5 | 25 | 293.36% |
| CLMT240517C00009000 | 2023-12-04 3:10PM EDT | 9.00 | 8.90 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 488.28% |
| CLMT240517C00010000 | 2024-04-15 11:24AM EDT | 10.00 | 5.10 | 5.30 | 6.50 | 0.00 | - | 10 | 60 | 50.00% |
| CLMT240517C00013000 | 2024-04-26 10:30AM EDT | 13.00 | 2.70 | 1.45 | 3.90 | 0.00 | - | 1 | 36 | 185.35% |
| CLMT240517C00014000 | 2024-04-22 10:06AM EDT | 14.00 | 1.50 | 1.95 | 2.25 | 0.00 | - | 5 | 71 | 68.36% |
| CLMT240517C00015000 | 2024-05-01 2:52PM EDT | 15.00 | 1.30 | 1.20 | 1.50 | 0.00 | - | 10 | 456 | 65.92% |
| CLMT240517C00016000 | 2024-05-02 1:09PM EDT | 16.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 129 | 1,588 | 65.82% |
| CLMT240517C00017000 | 2024-05-02 2:38PM EDT | 17.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 75 | 1,263 | 65.23% |
| CLMT240517C00018000 | 2024-05-02 1:09PM EDT | 18.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 35 | 982 | 64.26% |
| CLMT240517C00019000 | 2024-04-30 2:45PM EDT | 19.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 270 | 61.72% |
| CLMT240517C00020000 | 2024-04-24 10:28AM EDT | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 2,058 | 68.36% |
| CLMT240517C00021000 | 2024-04-23 12:28PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 79.30% |
| CLMT240517C00022000 | 2024-03-11 2:04PM EDT | 22.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 9 | 151 | 207.03% |
| CLMT240517C00023000 | 2024-02-29 4:53PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 158.01% |
| CLMT240517C00024000 | 2023-12-26 2:58PM EDT | 24.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 25 | 54 | 128.91% |
| CLMT240517C00025000 | 2024-01-30 3:59PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 175 | 143.75% |
| CLMT240517C00027000 | 2023-12-04 12:10PM EDT | 27.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 189.06% |
| CLMT240517C00030000 | 2023-12-08 11:55AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 537 | 184.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLMT240517P00008000 | 2024-03-19 3:08PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 287.50% |
| CLMT240517P00009000 | 2024-03-27 11:26AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 784 | 920 | 137.50% |
| CLMT240517P00010000 | 2024-04-25 2:32PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 224 | 4,269 | 114.06% |
| CLMT240517P00011000 | 2024-04-26 11:39AM EDT | 11.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 25 | 802 | 106.25% |
| CLMT240517P00012000 | 2024-04-25 2:32PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 99 | 1,070 | 146.48% |
| CLMT240517P00013000 | 2024-04-22 12:29PM EDT | 13.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 10 | 3,335 | 132.03% |
| CLMT240517P00014000 | 2024-05-02 3:50PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,791 | 68.36% |
| CLMT240517P00015000 | 2024-05-02 1:43PM EDT | 15.00 | 0.42 | 0.40 | 0.85 | 0.00 | - | 3 | 817 | 81.05% |
| CLMT240517P00016000 | 2024-05-02 12:32PM EDT | 16.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 15 | 245 | 65.82% |
| CLMT240517P00017000 | 2024-04-23 12:55PM EDT | 17.00 | 1.40 | 1.40 | 1.65 | 0.00 | - | 50 | 59 | 65.23% |
| CLMT240517P00018000 | 2024-03-18 3:11PM EDT | 18.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 25 | 42 | 132.62% |
| CLMT240517P00019000 | 2024-03-20 2:58PM EDT | 19.00 | 4.49 | 3.70 | 4.60 | 0.00 | - | 4 | 0 | 162.11% |
| CLMT240517P00020000 | 2024-01-23 12:54PM EDT | 20.00 | 4.64 | 3.10 | 3.30 | 0.00 | - | 20 | 24 | 0.00% |
| CLMT240517P00030000 | 2024-01-11 2:56PM EDT | 30.00 | 12.90 | 13.10 | 15.60 | 0.00 | - | - | 0 | 205.86% |
© 2024 Yahoo. Tutti i diritti riservati.