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
62.362,60 +439,12 (+0,71%)
Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117C00000500 | 2024-05-23 2:06PM EDT | 0.50 | 2.65 | 2.50 | 3.50 | 0.00 | - | 10 | 51 | 248.44% |
| PLUG250117C00001000 | 2024-05-28 12:45PM EDT | 1.00 | 2.26 | 2.11 | 2.60 | 0.00 | - | 1 | 164 | 90.63% |
| PLUG250117C00001500 | 2024-05-24 2:37PM EDT | 1.50 | 1.65 | 1.75 | 2.29 | 0.00 | - | 1 | 287 | 112.11% |
| PLUG250117C00002000 | 2024-05-31 10:39AM EDT | 2.00 | 1.55 | 1.42 | 1.76 | +0.10 | +6.90% | 1 | 442 | 91.80% |
| PLUG250117C00002500 | 2024-05-31 12:46PM EDT | 2.50 | 1.20 | 1.28 | 1.56 | -0.03 | -2.44% | 1 | 3,643 | 106.25% |
| PLUG250117C00003000 | 2024-05-30 2:51PM EDT | 3.00 | 1.03 | 1.05 | 1.14 | 0.00 | - | 2 | 2,471 | 93.95% |
| PLUG250117C00003500 | 2024-05-31 3:31PM EDT | 3.50 | 0.87 | 0.87 | 0.94 | -0.03 | -3.33% | 59 | 3,363 | 93.16% |
| PLUG250117C00004000 | 2024-05-31 3:50PM EDT | 4.00 | 0.78 | 0.72 | 0.79 | +0.04 | +5.41% | 665 | 13,003 | 93.16% |
| PLUG250117C00004500 | 2024-05-30 11:17AM EDT | 4.50 | 0.65 | 0.61 | 0.82 | +0.07 | +12.07% | 11 | 2,624 | 100.78% |
| PLUG250117C00005000 | 2024-05-31 2:11PM EDT | 5.00 | 0.55 | 0.51 | 0.57 | 0.00 | - | 32 | 38,618 | 93.75% |
| PLUG250117C00005500 | 2024-05-31 1:58PM EDT | 5.50 | 0.48 | 0.44 | 0.50 | +0.02 | +4.35% | 14 | 6,217 | 94.73% |
| PLUG250117C00007500 | 2024-05-31 11:52AM EDT | 7.50 | 0.31 | 0.24 | 0.32 | +0.02 | +6.90% | 19 | 12,108 | 97.27% |
| PLUG250117C00010000 | 2024-05-31 2:11PM EDT | 10.00 | 0.20 | 0.17 | 0.22 | +0.01 | +5.26% | 59 | 34,807 | 104.30% |
| PLUG250117C00012500 | 2024-05-31 1:10PM EDT | 12.50 | 0.14 | 0.12 | 0.18 | -0.02 | -12.50% | 5 | 14,011 | 109.77% |
| PLUG250117C00015000 | 2024-05-31 2:03PM EDT | 15.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 100 | 45,331 | 114.84% |
| PLUG250117C00017500 | 2024-05-31 10:24AM EDT | 17.50 | 0.10 | 0.04 | 0.12 | +0.01 | +11.11% | 1 | 7,257 | 112.89% |
| PLUG250117C00020000 | 2024-05-31 9:49AM EDT | 20.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 112 | 12,163 | 121.48% |
| PLUG250117C00022500 | 2024-05-31 10:38AM EDT | 22.50 | 0.08 | 0.01 | 0.18 | -0.01 | -11.11% | 100 | 3,960 | 128.13% |
| PLUG250117C00025000 | 2024-05-28 2:40PM EDT | 25.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 1 | 5,442 | 137.89% |
| PLUG250117C00027500 | 2024-05-23 12:58PM EDT | 27.50 | 0.08 | 0.01 | 0.22 | 0.00 | - | 1 | 1,685 | 142.19% |
| PLUG250117C00030000 | 2024-05-31 9:45AM EDT | 30.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 17,208 | 135.94% |
| PLUG250117C00032500 | 2024-05-31 3:51PM EDT | 32.50 | 0.05 | 0.05 | 0.24 | -0.02 | -28.57% | 1 | 1,323 | 155.86% |
| PLUG250117C00035000 | 2024-05-24 3:03PM EDT | 35.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 2 | 3,229 | 148.05% |
| PLUG250117C00037500 | 2024-05-30 12:45PM EDT | 37.50 | 0.05 | 0.00 | 0.47 | 0.00 | - | 5 | 1,539 | 178.13% |
| PLUG250117C00040000 | 2024-05-28 1:38PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 4,493 | 148.44% |
| PLUG250117C00042500 | 2024-05-20 10:21AM EDT | 42.50 | 0.04 | 0.02 | 0.09 | 0.00 | - | 72 | 1,725 | 144.14% |
| PLUG250117C00045000 | 2024-05-31 3:26PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 21 | 10,212 | 146.09% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117P00000500 | 2024-05-21 1:55PM EDT | 0.50 | 0.04 | 0.02 | 0.07 | -0.11 | -73.33% | 20 | 3,160 | 162.50% |
| PLUG250117P00001000 | 2024-05-29 9:58AM EDT | 1.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 1 | 276 | 108.59% |
| PLUG250117P00001500 | 2024-05-31 9:44AM EDT | 1.50 | 0.19 | 0.18 | 0.20 | 0.00 | - | 10 | 1,115 | 112.11% |
| PLUG250117P00002000 | 2024-05-28 11:25AM EDT | 2.00 | 0.33 | 0.32 | 0.43 | 0.00 | - | 10 | 8,375 | 110.55% |
| PLUG250117P00002500 | 2024-05-30 12:53PM EDT | 2.50 | 0.59 | 0.51 | 0.58 | 0.00 | - | 6 | 14,855 | 100.59% |
| PLUG250117P00003000 | 2024-05-31 12:44PM EDT | 3.00 | 0.84 | 0.79 | 0.82 | -0.01 | -1.18% | 3 | 10,235 | 98.24% |
| PLUG250117P00003500 | 2024-05-30 1:36PM EDT | 3.50 | 1.15 | 1.09 | 1.13 | 0.00 | - | 1 | 2,314 | 96.68% |
| PLUG250117P00004000 | 2024-05-31 3:49PM EDT | 4.00 | 1.45 | 1.38 | 1.48 | -0.01 | -0.68% | 645 | 5,947 | 93.65% |
| PLUG250117P00004500 | 2024-05-24 2:30PM EDT | 4.50 | 1.88 | 1.78 | 1.85 | 0.00 | - | 1 | 5,882 | 94.34% |
| PLUG250117P00005000 | 2024-05-30 9:40AM EDT | 5.00 | 2.27 | 2.18 | 2.24 | 0.00 | - | 1 | 30,016 | 93.75% |
| PLUG250117P00005500 | 2024-05-24 2:36PM EDT | 5.50 | 2.70 | 2.59 | 2.66 | 0.00 | - | 1 | 351 | 93.36% |
| PLUG250117P00007500 | 2024-05-28 11:10AM EDT | 7.50 | 4.40 | 4.35 | 4.45 | -0.05 | -1.12% | 1 | 22,781 | 91.41% |
| PLUG250117P00010000 | 2024-05-29 9:41AM EDT | 10.00 | 7.00 | 6.05 | 6.85 | 0.00 | - | 2 | 20,293 | 102.34% |
| PLUG250117P00012500 | 2024-05-15 2:05PM EDT | 12.50 | 9.20 | 8.95 | 10.00 | 0.00 | - | 20 | 2,179 | 132.03% |
| PLUG250117P00015000 | 2024-05-14 11:40AM EDT | 15.00 | 11.15 | 11.40 | 11.75 | 0.00 | - | 28 | 210 | 105.47% |
| PLUG250117P00017500 | 2024-03-28 2:00PM EDT | 17.50 | 14.10 | 14.05 | 16.10 | 0.00 | - | 81 | 1,231 | 213.87% |
| PLUG250117P00020000 | 2024-03-14 3:46PM EDT | 20.00 | 16.66 | 16.10 | 18.15 | 0.00 | - | 2 | 1 | 175.78% |
| PLUG250117P00022500 | 2023-11-10 10:38AM EDT | 22.50 | 18.66 | 17.50 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00025000 | 2023-10-04 2:53PM EDT | 25.00 | 18.55 | 18.30 | 18.45 | 0.00 | - | 1,200 | 3 | 0.00% |
| PLUG250117P00027500 | 2023-12-14 1:00PM EDT | 27.50 | 22.55 | 23.05 | 25.75 | 0.00 | - | 5 | 0 | 163.09% |
| PLUG250117P00030000 | 2024-05-03 10:52AM EDT | 30.00 | 27.30 | 26.45 | 26.90 | 0.00 | - | 4 | 0 | 100.00% |
| PLUG250117P00032500 | 2023-09-20 9:32AM EDT | 32.50 | 24.25 | 26.15 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG250117P00035000 | 2024-05-22 12:18PM EDT | 35.00 | 31.68 | 31.45 | 31.90 | 0.00 | - | 4 | 0 | 106.25% |
| PLUG250117P00037500 | 2023-09-13 2:27PM EDT | 37.50 | 29.25 | 30.10 | 30.25 | 0.00 | - | 150 | 0 | 0.00% |
| PLUG250117P00040000 | 2024-01-25 12:00PM EDT | 40.00 | 36.75 | 36.00 | 38.10 | 0.00 | - | 3 | 0 | 201.56% |
| PLUG250117P00042500 | 2023-09-19 3:05PM EDT | 42.50 | 34.20 | 35.35 | 36.25 | 0.00 | - | 60 | 0 | 0.00% |
| PLUG250117P00045000 | 2024-03-11 1:14PM EDT | 45.00 | 41.30 | 40.85 | 43.05 | 0.00 | - | 20 | 0 | 193.55% |
© 2024 Yahoo. Tutti i diritti riservati.