Italia markets open in 4 hours 57 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.705,43 -214,83 (-0,55%) EUR/USD
1,0861 -0,0008 (-0,08%) Bitcoin EUR
60.176,89 -646,15 (-1,06%) CMC Crypto 200
1.375,88 -18,16 (-1,30%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2024-02-01 11:12AM EDT | 250.00 | 294.35 | 295.50 | 305.00 | 0.00 | - | 2 | 1 | 1,185.64% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 233.00 | 243.00 | 0.00 | - | 8 | 2 | 732.96% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 183.00 | 192.60 | 0.00 | - | 8 | 23 | 555.13% |
| ROP240517C00450000 | 2024-05-10 10:41AM EDT | 450.00 | 73.85 | 84.00 | 93.50 | 0.00 | - | 1 | 0 | 297.71% |
| ROP240517C00500000 | 2024-05-15 3:05PM EDT | 500.00 | 32.00 | 35.00 | 44.00 | 0.00 | - | 32 | 65 | 93.51% |
| ROP240517C00510000 | 2024-05-08 1:33PM EDT | 510.00 | 15.57 | 25.00 | 34.00 | 0.00 | - | 4 | 21 | 73.63% |
| ROP240517C00520000 | 2024-05-10 3:42PM EDT | 520.00 | 6.80 | 15.20 | 24.00 | 0.00 | - | 1 | 18 | 55.03% |
| ROP240517C00530000 | 2024-05-16 2:01PM EDT | 530.00 | 8.00 | 5.00 | 14.00 | +3.90 | +95.12% | 1 | 236 | 79.92% |
| ROP240517C00540000 | 2024-05-16 11:47AM EDT | 540.00 | 2.34 | 1.95 | 2.70 | +1.04 | +80.00% | 1 | 90 | 28.98% |
| ROP240517C00550000 | 2024-05-16 11:47AM EDT | 550.00 | 2.42 | 0.00 | 2.70 | +0.61 | +33.70% | 1 | 150 | 60.72% |
| ROP240517C00560000 | 2024-05-08 9:43AM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 128 | 82.37% |
| ROP240517C00570000 | 2024-05-16 12:43PM EDT | 570.00 | 0.34 | 0.25 | 1.10 | -0.01 | -2.86% | 4 | 48 | 73.39% |
| ROP240517C00580000 | 2024-05-13 3:31PM EDT | 580.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 13 | 221 | 125.29% |
| ROP240517C00590000 | 2024-05-15 10:41AM EDT | 590.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 144.68% |
| ROP240517C00600000 | 2024-05-14 2:53PM EDT | 600.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 109 | 163.06% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 180.62% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 243.75% |
| ROP240517C00630000 | 2024-04-26 9:36AM EDT | 630.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 155.76% |
| ROP240517C00640000 | 2024-05-13 12:11PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 116.41% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 259.42% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 260.25% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 314.50% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 340.04% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 364.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 2024-01-23 4:06PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 104 | 579.69% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 754.30% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 719.24% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 462.89% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 620.90% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 590.14% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 560.16% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 531.01% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 474.90% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 344.73% |
| ROP240517P00440000 | 2024-04-23 1:47PM EDT | 440.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 202.25% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 304.25% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 276.34% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 235.38% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 222.85% |
| ROP240517P00490000 | 2024-04-30 11:06AM EDT | 490.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 43 | 153.42% |
| ROP240517P00500000 | 2024-05-03 3:18PM EDT | 500.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 3 | 59 | 129.49% |
| ROP240517P00510000 | 2024-05-16 9:32AM EDT | 510.00 | 0.30 | 0.00 | 0.30 | +0.29 | +2,900.00% | 4 | 168 | 54.20% |
| ROP240517P00520000 | 2024-05-16 9:32AM EDT | 520.00 | 0.40 | 0.00 | 0.40 | -0.11 | -21.57% | 4 | 152 | 46.14% |
| ROP240517P00530000 | 2024-05-15 3:54PM EDT | 530.00 | 1.55 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 20.36% |
| ROP240517P00540000 | 2024-05-02 9:30AM EDT | 540.00 | 25.00 | 2.50 | 3.70 | 0.00 | - | 1 | 50 | 27.20% |
| ROP240517P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 15.94 | 6.40 | 16.00 | 0.00 | - | 1 | 30 | 82.28% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 46.00 | 53.80 | 0.00 | - | 3 | 31 | 334.94% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 145.07% |
© 2024 Yahoo. Tutti i diritti riservati.