Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.806,40 +412,16 (+0,73%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240517C00075000 | 2023-10-16 11:26AM EDT | 75.00 | 57.30 | 58.20 | 62.30 | 0.00 | - | - | 1 | 324.56% |
| PPG240517C00080000 | 2023-10-25 2:54PM EDT | 80.00 | 44.10 | 55.90 | 60.50 | 0.00 | - | - | 0 | 328.91% |
| PPG240517C00085000 | 2023-10-25 11:03AM EDT | 85.00 | 39.70 | 53.00 | 54.00 | 0.00 | - | - | 0 | 308.55% |
| PPG240517C00090000 | 2024-05-08 3:03PM EDT | 90.00 | 43.30 | 43.10 | 47.90 | 0.00 | - | 40 | 0 | 144.73% |
| PPG240517C00095000 | 2024-05-08 3:03PM EDT | 95.00 | 38.50 | 38.20 | 43.00 | 0.00 | - | 70 | 0 | 137.89% |
| PPG240517C00100000 | 2024-05-08 3:03PM EDT | 100.00 | 33.10 | 33.10 | 38.00 | 0.00 | - | 35 | 0 | 116.41% |
| PPG240517C00105000 | 2024-05-08 3:06PM EDT | 105.00 | 29.90 | 28.30 | 33.00 | 0.00 | - | 140 | 0 | 107.42% |
| PPG240517C00110000 | 2024-05-08 3:06PM EDT | 110.00 | 25.30 | 23.60 | 27.60 | 0.00 | - | 210 | 0 | 87.89% |
| PPG240517C00115000 | 2024-05-08 3:06PM EDT | 115.00 | 20.14 | 18.70 | 22.30 | 0.00 | - | 350 | 0 | 65.92% |
| PPG240517C00120000 | 2024-05-08 3:03PM EDT | 120.00 | 13.30 | 13.70 | 17.40 | 0.00 | - | 85 | 0 | 54.10% |
| PPG240517C00124000 | 2024-04-29 1:54PM EDT | 124.00 | 7.00 | 9.70 | 13.70 | 0.00 | - | 1 | 0 | 91.26% |
| PPG240517C00125000 | 2024-05-08 3:03PM EDT | 125.00 | 8.20 | 9.00 | 12.50 | 0.00 | - | 80 | 0 | 83.06% |
| PPG240517C00126000 | 2024-05-08 3:03PM EDT | 126.00 | 7.40 | 9.10 | 11.70 | 0.00 | - | 100 | 0 | 57.91% |
| PPG240517C00127000 | 2024-04-29 3:45PM EDT | 127.00 | 4.38 | 7.90 | 9.70 | 0.00 | - | - | 0 | 59.57% |
| PPG240517C00128000 | 2024-04-24 11:10AM EDT | 128.00 | 3.70 | 5.90 | 8.80 | 0.00 | - | - | 0 | 56.98% |
| PPG240517C00129000 | 2024-04-24 10:33AM EDT | 129.00 | 3.30 | 6.00 | 7.90 | 0.00 | - | - | 0 | 54.20% |
| PPG240517C00130000 | 2024-05-09 10:15AM EDT | 130.00 | 4.36 | 4.50 | 7.20 | 0.00 | - | 10 | 646 | 54.32% |
| PPG240517C00131000 | 2024-04-29 1:25PM EDT | 131.00 | 2.00 | 4.50 | 5.00 | 0.00 | - | 5 | 17 | 29.71% |
| PPG240517C00132000 | 2024-05-08 3:59PM EDT | 132.00 | 2.05 | 3.60 | 4.00 | 0.00 | - | 11 | 31 | 25.54% |
| PPG240517C00133000 | 2024-05-09 11:59AM EDT | 133.00 | 3.50 | 2.00 | 3.10 | +1.75 | +100.00% | 10 | 37 | 22.73% |
| PPG240517C00134000 | 2024-05-09 2:01PM EDT | 134.00 | 1.22 | 2.10 | 2.20 | 0.00 | - | 1 | 36 | 19.34% |
| PPG240517C00135000 | 2024-05-10 3:42PM EDT | 135.00 | 1.60 | 1.45 | 1.65 | +0.75 | +88.24% | 39 | 623 | 19.80% |
| PPG240517C00136000 | 2024-05-10 1:40PM EDT | 136.00 | 1.27 | 0.95 | 1.15 | +0.77 | +154.00% | 9 | 248 | 19.48% |
| PPG240517C00137000 | 2024-05-10 10:54AM EDT | 137.00 | 0.85 | 0.60 | 0.75 | +0.10 | +13.33% | 18 | 2 | 19.04% |
| PPG240517C00138000 | 2024-04-26 12:08PM EDT | 138.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 19.39% |
| PPG240517C00140000 | 2024-05-06 3:49PM EDT | 140.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 316 | 22.46% |
| PPG240517C00145000 | 2024-05-08 3:49PM EDT | 145.00 | 0.07 | 0.05 | 1.40 | 0.00 | - | 10 | 217 | 61.38% |
| PPG240517C00150000 | 2024-05-08 10:13AM EDT | 150.00 | 0.39 | 0.00 | 2.00 | 0.00 | - | 3 | 867 | 69.53% |
| PPG240517C00155000 | 2024-04-24 10:52AM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 181 | 75.00% |
| PPG240517C00160000 | 2024-04-11 9:57AM EDT | 160.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 365 | 83.15% |
| PPG240517C00165000 | 2024-04-22 2:40PM EDT | 165.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 69 | 98.93% |
| PPG240517C00170000 | 2024-01-05 11:47AM EDT | 170.00 | 1.42 | 0.25 | 0.35 | 0.00 | - | 1 | 237 | 93.07% |
| PPG240517C00180000 | 2023-12-19 3:39PM EDT | 180.00 | 1.15 | 0.30 | 0.45 | 0.00 | - | - | 1 | 115.72% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240517P00065000 | 2023-11-14 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| PPG240517P00080000 | 2024-02-07 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 205.86% |
| PPG240517P00085000 | 2023-10-18 11:14AM EDT | 85.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 184.96% |
| PPG240517P00090000 | 2023-10-30 1:31PM EDT | 90.00 | 1.75 | 0.15 | 2.25 | 0.00 | - | 1 | 1 | 211.72% |
| PPG240517P00095000 | 2023-11-14 11:19AM EDT | 95.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 10 | 82 | 138.48% |
| PPG240517P00100000 | 2024-02-23 4:51PM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 119.14% |
| PPG240517P00105000 | 2024-03-21 10:01AM EDT | 105.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 80.08% |
| PPG240517P00110000 | 2024-05-10 3:55PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 6 | 12 | 66.80% |
| PPG240517P00115000 | 2024-05-10 10:39AM EDT | 115.00 | 0.10 | 0.00 | 0.60 | -0.12 | -54.55% | 20 | 6 | 73.73% |
| PPG240517P00119000 | 2024-05-10 1:32PM EDT | 119.00 | 0.05 | 0.00 | 0.55 | -0.30 | -85.71% | 14 | 18 | 59.96% |
| PPG240517P00120000 | 2024-05-10 11:26AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 10 | 224 | 50.20% |
| PPG240517P00122000 | 2024-05-03 9:30AM EDT | 122.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 64.60% |
| PPG240517P00123000 | 2024-05-08 9:40AM EDT | 123.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 60.94% |
| PPG240517P00124000 | 2024-05-02 11:20AM EDT | 124.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 21 | 57.86% |
| PPG240517P00125000 | 2024-05-08 3:49PM EDT | 125.00 | 0.14 | 0.05 | 1.40 | 0.00 | - | 2 | 1,339 | 54.15% |
| PPG240517P00126000 | 2024-04-25 3:11PM EDT | 126.00 | 1.20 | 0.05 | 1.40 | 0.00 | - | - | 207 | 50.39% |
| PPG240517P00127000 | 2024-05-03 3:40PM EDT | 127.00 | 0.29 | 0.10 | 0.60 | 0.00 | - | 2 | 43 | 43.70% |
| PPG240517P00128000 | 2024-04-30 9:58AM EDT | 128.00 | 1.25 | 0.05 | 0.20 | 0.00 | - | 1 | 27 | 29.00% |
| PPG240517P00129000 | 2024-05-06 3:26PM EDT | 129.00 | 0.53 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 25.88% |
| PPG240517P00130000 | 2024-05-09 1:47PM EDT | 130.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 3 | 276 | 24.22% |
| PPG240517P00131000 | 2024-05-09 10:22AM EDT | 131.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 62 | 20.85% |
| PPG240517P00132000 | 2024-05-10 1:46PM EDT | 132.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 49 | 41 | 19.53% |
| PPG240517P00133000 | 2024-05-10 12:52PM EDT | 133.00 | 0.45 | 0.35 | 0.50 | -3.55 | -88.75% | 16 | 4 | 18.34% |
| PPG240517P00134000 | 2024-05-10 10:54AM EDT | 134.00 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 45 | 42 | 17.60% |
| PPG240517P00135000 | 2024-05-10 12:00PM EDT | 135.00 | 1.00 | 0.95 | 1.15 | -1.17 | -53.92% | 42 | 176 | 17.53% |
| PPG240517P00136000 | 2024-05-10 10:41AM EDT | 136.00 | 1.40 | 1.45 | 1.65 | -1.30 | -48.15% | 37 | 2 | 17.19% |
| PPG240517P00140000 | 2024-05-10 12:01PM EDT | 140.00 | 4.40 | 4.40 | 5.10 | -3.30 | -42.86% | 3 | 167 | 25.39% |
| PPG240517P00145000 | 2024-05-07 12:29PM EDT | 145.00 | 11.00 | 7.60 | 11.40 | 0.00 | - | 1 | 180 | 67.14% |
| PPG240517P00150000 | 2024-04-29 11:38AM EDT | 150.00 | 19.00 | 12.60 | 16.10 | 0.00 | - | 1 | 38 | 78.61% |
| PPG240517P00155000 | 2024-05-09 3:52PM EDT | 155.00 | 20.64 | 18.80 | 21.50 | 0.00 | - | 1 | 41 | 68.85% |
| PPG240517P00157500 | 2024-05-09 3:52PM EDT | 157.50 | 23.16 | 20.90 | 23.20 | 0.00 | - | 1 | 0 | 91.21% |
| PPG240517P00160000 | 2024-01-05 11:10AM EDT | 160.00 | 15.60 | 18.30 | 22.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.