Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.048,94 +1.880,52 (+3,29%)
Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517C00013000 | 2024-03-25 12:55PM EDT | 13.00 | 4.86 | 1.65 | 1.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEAR240517C00014000 | 2024-05-02 10:58AM EDT | 14.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 1 | 3 | 83.98% |
| HEAR240517C00015000 | 2024-05-01 9:38AM EDT | 15.00 | 0.60 | 0.95 | 1.05 | 0.00 | - | 5 | 77 | 82.62% |
| HEAR240517C00016000 | 2024-05-03 3:56PM EDT | 16.00 | 0.57 | 0.55 | 0.65 | -0.03 | -5.00% | 56 | 307 | 82.62% |
| HEAR240517C00017000 | 2024-05-01 3:43PM EDT | 17.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 1,718 | 78.32% |
| HEAR240517C00018000 | 2024-05-03 2:20PM EDT | 18.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 1,082 | 77.93% |
| HEAR240517C00019000 | 2024-04-24 11:16AM EDT | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 185 | 78.91% |
| HEAR240517C00020000 | 2024-04-29 12:26PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,294 | 84.38% |
| HEAR240517C00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 286 | 84.38% |
| HEAR240517C00022000 | 2024-04-15 12:33PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 169.14% |
| HEAR240517C00023000 | 2024-04-23 12:01PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 103.13% |
| HEAR240517C00024000 | 2024-04-03 10:21AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 193.36% |
| HEAR240517C00025000 | 2024-04-11 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 150.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517P00009000 | 2024-03-15 10:01AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 225 | 212.89% |
| HEAR240517P00010000 | 2024-03-15 10:02AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 600 | 178.13% |
| HEAR240517P00012000 | 2024-05-02 1:04PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 100 | 87.50% |
| HEAR240517P00013000 | 2024-05-03 3:53PM EDT | 13.00 | 0.23 | 0.20 | 0.25 | -0.27 | -54.00% | 10 | 34 | 82.81% |
| HEAR240517P00014000 | 2024-05-03 3:55PM EDT | 14.00 | 0.45 | 0.45 | 0.55 | -0.06 | -11.76% | 51 | 3,918 | 82.62% |
| HEAR240517P00015000 | 2024-04-25 2:37PM EDT | 15.00 | 1.50 | 0.85 | 0.95 | 0.00 | - | 2 | 41 | 79.30% |
| HEAR240517P00016000 | 2024-05-03 3:14PM EDT | 16.00 | 1.55 | 1.45 | 1.55 | -0.50 | -24.39% | 20 | 1,558 | 79.10% |
| HEAR240517P00017000 | 2024-04-24 10:50AM EDT | 17.00 | 3.00 | 2.15 | 2.55 | 0.00 | - | 1 | 613 | 89.84% |
| HEAR240517P00018000 | 2024-04-15 3:00PM EDT | 18.00 | 2.65 | 3.00 | 3.50 | 0.00 | - | 1 | 92 | 99.22% |
| HEAR240517P00019000 | 2024-03-25 11:48AM EDT | 19.00 | 2.30 | 4.80 | 5.00 | 0.00 | - | 13 | 25 | 185.35% |
| HEAR240517P00022000 | 2024-03-18 12:07PM EDT | 22.00 | 5.80 | 6.30 | 8.00 | 0.00 | - | 10 | 10 | 143.75% |
© 2024 Yahoo. Tutti i diritti riservati.