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
62.405,25 +131,98 (+0,21%)
Fox Corporation (FOXA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240621C00015000 | 2024-01-04 4:00PM EDT | 15.00 | 15.10 | 14.80 | 19.40 | 0.00 | - | 6 | 20 | 0.00% |
| FOXA240621C00024000 | 2024-03-27 9:58AM EDT | 24.00 | 7.50 | 6.90 | 7.80 | 0.00 | - | 3 | 2 | 0.00% |
| FOXA240621C00025000 | 2024-04-02 11:27AM EDT | 25.00 | 6.61 | 5.50 | 8.60 | 0.00 | - | 15 | 4 | 0.00% |
| FOXA240621C00026000 | 2024-05-03 10:46AM EDT | 26.00 | 6.15 | 6.80 | 10.50 | 0.00 | - | 1 | 32 | 85.74% |
| FOXA240621C00027000 | 2024-03-28 11:20AM EDT | 27.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 0.00% |
| FOXA240621C00028000 | 2024-04-23 10:07AM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FOXA240621C00029000 | 2024-05-29 3:02PM EDT | 29.00 | 5.08 | 3.60 | 7.60 | 0.00 | - | 1 | 14 | 54.79% |
| FOXA240621C00030000 | 2024-05-23 12:33PM EDT | 30.00 | 3.50 | 2.60 | 6.60 | 0.00 | - | 3 | 49 | 133.74% |
| FOXA240621C00031000 | 2024-05-31 2:21PM EDT | 31.00 | 3.65 | 3.50 | 3.90 | +0.54 | +17.36% | 785 | 846 | 54.00% |
| FOXA240621C00032000 | 2024-05-31 3:28PM EDT | 32.00 | 2.56 | 2.55 | 2.75 | +0.69 | +36.90% | 13 | 123 | 37.01% |
| FOXA240621C00032500 | 2024-05-30 12:55PM EDT | 32.50 | 2.00 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 32.13% |
| FOXA240621C00033000 | 2024-05-30 12:23PM EDT | 33.00 | 1.45 | 1.70 | 1.80 | 0.00 | - | 3 | 45 | 29.00% |
| FOXA240621C00033500 | 2024-05-31 10:43AM EDT | 33.50 | 1.60 | 1.30 | 1.40 | +0.20 | +14.29% | 4 | 44 | 26.95% |
| FOXA240621C00034000 | 2024-05-31 3:55PM EDT | 34.00 | 1.00 | 0.95 | 1.05 | +0.40 | +66.67% | 7 | 1,072 | 25.59% |
| FOXA240621C00035000 | 2024-05-31 2:03PM EDT | 35.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 37 | 2,482 | 23.15% |
| FOXA240621C00036000 | 2024-03-05 4:16PM EDT | 36.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 26.42% |
| FOXA240621C00037000 | 2024-05-15 1:21PM EDT | 37.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 24 | 27.34% |
| FOXA240621C00038000 | 2024-05-28 12:19PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 12 | 30.66% |
| FOXA240621C00040000 | 2024-05-24 3:06PM EDT | 40.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 27 | 74.61% |
| FOXA240621C00042000 | 2023-08-24 2:13PM EDT | 42.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 72.07% |
| FOXA240621C00045000 | 2024-05-28 12:18PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 58.20% |
| FOXA240621C00050000 | 2023-08-03 10:17AM EDT | 50.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 94.73% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240621P00024000 | 2024-03-11 3:26PM EDT | 24.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 84.38% |
| FOXA240621P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 2.37 | 0.00 | 1.35 | 0.00 | - | 4 | 11 | 130.47% |
| FOXA240621P00026000 | 2024-03-21 1:43PM EDT | 26.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 15 | 42 | 78.52% |
| FOXA240621P00027000 | 2024-05-07 1:28PM EDT | 27.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 73 | 107.32% |
| FOXA240621P00028000 | 2024-05-28 9:30AM EDT | 28.00 | 2.44 | 0.00 | 2.05 | 0.00 | - | 4 | 76 | 113.48% |
| FOXA240621P00029000 | 2024-05-10 3:49PM EDT | 29.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 48 | 65.82% |
| FOXA240621P00030000 | 2024-05-23 12:03PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,121 | 48.63% |
| FOXA240621P00031000 | 2024-05-24 3:57PM EDT | 31.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,000 | 1,036 | 32.81% |
| FOXA240621P00032000 | 2024-05-28 1:05PM EDT | 32.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 15 | 287 | 31.15% |
| FOXA240621P00032500 | 2024-05-30 12:42PM EDT | 32.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 26.66% |
| FOXA240621P00033000 | 2024-05-28 12:47PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 20 | 140 | 24.17% |
| FOXA240621P00033500 | 2024-05-29 2:32PM EDT | 33.50 | 0.48 | 0.25 | 0.35 | 0.00 | - | 4 | 9 | 22.75% |
| FOXA240621P00034000 | 2024-05-31 3:43PM EDT | 34.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 98 | 33 | 21.73% |
| FOXA240621P00035000 | 2024-05-31 10:31AM EDT | 35.00 | 0.90 | 0.90 | 1.00 | -4.00 | -81.63% | 10 | 121 | 20.90% |
| FOXA240621P00037000 | 2023-11-08 10:42AM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FOXA240621P00040000 | 2023-08-28 11:07AM EDT | 40.00 | 7.50 | 7.20 | 10.50 | 0.00 | - | - | 0 | 163.38% |
| FOXA240621P00042000 | 2023-08-02 11:50AM EDT | 42.00 | 8.80 | 8.80 | 13.10 | 0.00 | - | 6 | 2 | 183.40% |
© 2024 Yahoo. Tutti i diritti riservati.