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
62.274,73 +315,29 (+0,51%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG251219C00000500 | 2024-05-17 12:07PM EDT | 0.50 | 3.45 | 1.50 | 3.80 | 0.00 | - | 2 | 22 | 0.00% |
| PLUG251219C00001000 | 2024-05-20 9:30AM EDT | 1.00 | 2.14 | 1.18 | 3.75 | 0.00 | - | 1 | 122 | 90.23% |
| PLUG251219C00001500 | 2024-05-17 2:14PM EDT | 1.50 | 2.10 | 1.05 | 3.45 | 0.00 | - | 10 | 13 | 103.13% |
| PLUG251219C00002000 | 2024-05-29 12:04PM EDT | 2.00 | 1.74 | 1.33 | 2.16 | 0.00 | - | 7 | 115 | 74.41% |
| PLUG251219C00002500 | 2024-05-31 3:27PM EDT | 2.50 | 1.67 | 1.58 | 1.89 | +0.09 | +5.70% | 105 | 1,907 | 93.75% |
| PLUG251219C00003000 | 2024-05-23 3:55PM EDT | 3.00 | 1.36 | 1.41 | 1.62 | 0.00 | - | 1 | 103 | 89.94% |
| PLUG251219C00003500 | 2024-05-31 12:53PM EDT | 3.50 | 1.30 | 1.27 | 1.61 | 0.00 | - | 1 | 276 | 95.02% |
| PLUG251219C00004000 | 2024-05-30 3:43PM EDT | 4.00 | 1.20 | 1.14 | 1.30 | 0.00 | - | 11 | 282 | 88.57% |
| PLUG251219C00004500 | 2024-05-21 10:03AM EDT | 4.50 | 1.11 | 1.03 | 1.18 | +0.10 | +9.90% | 1 | 129 | 88.28% |
| PLUG251219C00005000 | 2024-05-31 11:22AM EDT | 5.00 | 0.98 | 0.94 | 1.05 | -0.01 | -1.01% | 3 | 4,171 | 87.40% |
| PLUG251219C00005500 | 2024-05-31 11:08AM EDT | 5.50 | 0.82 | 0.65 | 1.02 | -0.09 | -9.89% | 2 | 1,383 | 82.81% |
| PLUG251219C00007500 | 2024-05-29 9:54AM EDT | 7.50 | 0.64 | 0.58 | 0.75 | 0.00 | - | 60 | 1,287 | 87.60% |
| PLUG251219C00010000 | 2024-05-28 11:07AM EDT | 10.00 | 0.50 | 0.40 | 0.59 | 0.00 | - | 20 | 4,480 | 89.16% |
| PLUG251219C00012500 | 2024-05-14 3:24PM EDT | 12.50 | 0.60 | 0.20 | 0.95 | 0.00 | - | 226 | 1,289 | 103.22% |
| PLUG251219C00015000 | 2024-05-31 11:52AM EDT | 15.00 | 0.35 | 0.29 | 0.41 | -0.04 | -10.26% | 10 | 905 | 94.34% |
| PLUG251219C00017500 | 2024-05-20 12:46PM EDT | 17.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 1,754 | 101.56% |
| PLUG251219C00020000 | 2024-05-31 3:51PM EDT | 20.00 | 0.24 | 0.09 | 0.31 | -0.22 | -47.83% | 3 | 925 | 91.02% |
| PLUG251219C00022500 | 2024-05-17 11:47AM EDT | 22.50 | 0.30 | 0.08 | 0.75 | 0.00 | - | 1 | 353 | 113.09% |
| PLUG251219C00025000 | 2024-05-30 2:15PM EDT | 25.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 18 | 3,697 | 95.31% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG251219P00000500 | 2024-05-24 11:28AM EDT | 0.50 | 0.09 | 0.04 | 0.17 | 0.00 | - | 34 | 1,078 | 132.03% |
| PLUG251219P00001000 | 2024-05-23 2:00PM EDT | 1.00 | 0.24 | 0.11 | 0.35 | 0.00 | - | 1 | 1,017 | 110.55% |
| PLUG251219P00001500 | 2024-05-23 3:16PM EDT | 1.50 | 0.46 | 0.36 | 0.90 | 0.00 | - | 10 | 365 | 132.03% |
| PLUG251219P00002000 | 2024-05-29 1:47PM EDT | 2.00 | 0.67 | 0.41 | 0.66 | 0.00 | - | 5 | 251 | 86.52% |
| PLUG251219P00002500 | 2024-05-31 2:55PM EDT | 2.50 | 0.92 | 0.84 | 0.95 | -0.01 | -1.08% | 1 | 1,342 | 92.97% |
| PLUG251219P00003000 | 2024-05-24 12:44PM EDT | 3.00 | 1.22 | 1.17 | 1.26 | 0.00 | - | 3 | 67 | 92.19% |
| PLUG251219P00003500 | 2024-05-24 9:56AM EDT | 3.50 | 1.54 | 1.41 | 1.59 | -0.08 | -4.94% | 8 | 68 | 87.40% |
| PLUG251219P00004000 | 2024-05-20 3:25PM EDT | 4.00 | 1.89 | 1.76 | 1.95 | 0.00 | - | 1,000 | 1,444 | 86.33% |
| PLUG251219P00004500 | 2024-05-24 12:31PM EDT | 4.50 | 2.25 | 2.09 | 2.32 | 0.00 | - | 5 | 61 | 83.98% |
| PLUG251219P00005000 | 2024-05-28 2:26PM EDT | 5.00 | 2.67 | 2.48 | 2.70 | 0.00 | - | 12 | 1,080 | 82.81% |
| PLUG251219P00005500 | 2024-05-22 1:22PM EDT | 5.50 | 3.00 | 2.22 | 3.15 | 0.00 | - | 20 | 34 | 63.38% |
| PLUG251219P00007500 | 2024-05-14 11:04AM EDT | 7.50 | 4.50 | 4.15 | 5.80 | 0.00 | - | 10 | 3,551 | 96.29% |
| PLUG251219P00010000 | 2024-05-23 1:05PM EDT | 10.00 | 7.09 | 6.15 | 7.40 | 0.00 | - | 4 | 438 | 57.42% |
| PLUG251219P00012500 | 2024-04-30 3:14PM EDT | 12.50 | 10.20 | 9.15 | 9.50 | 0.00 | - | 1 | 85 | 70.90% |
| PLUG251219P00015000 | 2024-04-24 3:09PM EDT | 15.00 | 12.59 | 11.15 | 12.10 | 0.00 | - | 4 | 0 | 100.39% |
| PLUG251219P00017500 | 2024-04-19 3:37PM EDT | 17.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLUG251219P00020000 | 2024-04-09 3:26PM EDT | 20.00 | 16.80 | 16.10 | 18.35 | 0.00 | - | 1 | 0 | 119.24% |
| PLUG251219P00022500 | 2023-11-14 2:49PM EDT | 22.50 | 18.40 | 17.15 | 19.05 | 0.00 | - | 6 | 0 | 0.00% |
| PLUG251219P00025000 | 2024-01-29 4:55PM EDT | 25.00 | 21.14 | 20.60 | 21.75 | 0.00 | - | 10 | 12 | 83.20% |
© 2024 Yahoo. Tutti i diritti riservati.