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
62.362,20 +101,85 (+0,16%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240719C00002000 | 2024-01-08 2:21PM EDT | 2.00 | 8.35 | 8.80 | 11.00 | 0.00 | - | 5 | 29 | 0.00% |
| HEAR240719C00008000 | 2024-03-15 9:53AM EDT | 8.00 | 6.80 | 6.90 | 9.90 | 0.00 | - | 3 | 2 | 260.55% |
| HEAR240719C00009000 | 2024-04-22 2:47PM EDT | 9.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HEAR240719C00010000 | 2024-03-08 11:23AM EDT | 10.00 | 2.14 | 5.70 | 8.30 | 0.00 | - | 2 | 2 | 127.54% |
| HEAR240719C00011000 | 2024-03-19 12:32PM EDT | 11.00 | 6.40 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 0.00% |
| HEAR240719C00012000 | 2024-04-18 12:09PM EDT | 12.00 | 3.64 | 3.80 | 4.00 | 0.00 | - | 5 | 11 | 0.00% |
| HEAR240719C00013000 | 2024-05-02 11:26AM EDT | 13.00 | 2.69 | 3.60 | 4.20 | 0.00 | - | 3 | 656 | 68.16% |
| HEAR240719C00014000 | 2024-05-22 12:40PM EDT | 14.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 2 | 36 | 58.20% |
| HEAR240719C00015000 | 2024-05-29 10:58AM EDT | 15.00 | 2.35 | 2.00 | 2.60 | 0.00 | - | 2 | 1,053 | 59.38% |
| HEAR240719C00016000 | 2024-05-30 11:24AM EDT | 16.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 2 | 571 | 49.90% |
| HEAR240719C00017000 | 2024-05-31 9:58AM EDT | 17.00 | 1.00 | 0.90 | 1.00 | -0.10 | -9.09% | 11 | 1,110 | 48.93% |
| HEAR240719C00018000 | 2024-05-30 10:09AM EDT | 18.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 12 | 1,033 | 48.83% |
| HEAR240719C00019000 | 2024-05-29 2:35PM EDT | 19.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 1,085 | 48.44% |
| HEAR240719C00020000 | 2024-05-29 12:14PM EDT | 20.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 3 | 43 | 49.02% |
| HEAR240719C00021000 | 2024-05-29 10:49AM EDT | 21.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 10 | 192 | 53.32% |
| HEAR240719C00022000 | 2024-05-15 3:41PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 228 | 50.78% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240719P00008000 | 2024-03-06 2:28PM EDT | 8.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 135.16% |
| HEAR240719P00009000 | 2024-04-25 9:57AM EDT | 9.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 80.47% |
| HEAR240719P00010000 | 2024-03-15 2:24PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 109.18% |
| HEAR240719P00011000 | 2024-05-13 12:01PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 92.58% |
| HEAR240719P00012000 | 2024-05-07 9:39AM EDT | 12.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 100 | 77.15% |
| HEAR240719P00013000 | 2024-05-21 10:49AM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 26 | 53.71% |
| HEAR240719P00014000 | 2024-05-08 3:32PM EDT | 14.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 508 | 1,388 | 48.73% |
| HEAR240719P00015000 | 2024-05-30 3:10PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 1,076 | 45.90% |
| HEAR240719P00016000 | 2024-05-20 1:31PM EDT | 16.00 | 1.07 | 0.70 | 0.80 | 0.00 | - | 1 | 33 | 44.82% |
| HEAR240719P00017000 | 2024-05-29 11:06AM EDT | 17.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 22 | 186 | 46.00% |
| HEAR240719P00018000 | 2024-04-15 3:58PM EDT | 18.00 | 3.10 | 0.25 | 2.30 | 0.00 | - | 22 | 126 | 58.84% |
| HEAR240719P00019000 | 2024-04-10 1:14PM EDT | 19.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 9 | 285 | 66.70% |
| HEAR240719P00021000 | 2024-03-21 1:15PM EDT | 21.00 | 4.10 | 6.60 | 8.20 | 0.00 | - | 1 | 0 | 181.64% |
© 2024 Yahoo. Tutti i diritti riservati.