Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.608,03 +3.603,66 (+6,55%)
Ventas, Inc. (VTR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-03-27 3:44PM EDT | 22.50 | 20.90 | 20.80 | 24.00 | 0.00 | - | 10 | 6 | 0.00% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 14.60 | 19.00 | 0.00 | - | 30 | 14 | 84.38% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-03-25 10:12AM EDT | 37.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| VTR240517C00040000 | 2024-04-29 9:54AM EDT | 40.00 | 6.80 | 5.20 | 9.00 | +2.10 | +44.68% | 1 | 10 | 64.06% |
| VTR240517C00042500 | 2024-05-02 2:33PM EDT | 42.50 | 3.97 | 3.00 | 6.50 | 0.00 | - | 1 | 103 | 51.95% |
| VTR240517C00045000 | 2024-05-03 3:21PM EDT | 45.00 | 2.00 | 1.95 | 2.15 | +0.30 | +17.65% | 15 | 3,356 | 27.30% |
| VTR240517C00047500 | 2024-05-03 3:45PM EDT | 47.50 | 0.46 | 0.45 | 0.55 | +0.11 | +31.43% | 16 | 1,461 | 22.51% |
| VTR240517C00050000 | 2024-05-03 9:34AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 820 | 24.41% |
| VTR240517C00052500 | 2024-05-02 3:04PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 2,268 | 52.54% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 42.19% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 51.56% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 89.45% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 80.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 185.16% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 175.59% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 116.02% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 92.97% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 64.84% |
| VTR240517P00037500 | 2024-05-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 2 | 55 | 56.64% |
| VTR240517P00040000 | 2024-05-03 12:07PM EDT | 40.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 5 | 1,001 | 50.98% |
| VTR240517P00042500 | 2024-05-03 1:40PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 14 | 208 | 39.45% |
| VTR240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 6 | 927 | 23.34% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 1.05 | 1.20 | 0.00 | - | 14 | 464 | 20.85% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 152.88% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 132.91% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 175.98% |
© 2024 Yahoo. Tutti i diritti riservati.