Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.158,36 +328,33 (+0,53%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816C00030000 | 2024-01-17 4:42PM EDT | 30.00 | 18.39 | 12.20 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| VTR240816C00035000 | 2024-04-04 3:59PM EDT | 35.00 | 8.55 | 9.80 | 14.50 | 0.00 | - | 1 | 14 | 0.00% |
| VTR240816C00037500 | 2024-04-29 2:35PM EDT | 37.50 | 7.90 | 8.40 | 12.10 | 0.00 | - | 10 | 73 | 0.00% |
| VTR240816C00040000 | 2024-05-30 11:03AM EDT | 40.00 | 8.86 | 10.00 | 11.80 | 0.00 | - | 10 | 204 | 53.81% |
| VTR240816C00042500 | 2024-05-31 3:11PM EDT | 42.50 | 8.01 | 7.60 | 8.00 | 0.00 | - | 10 | 19 | 34.47% |
| VTR240816C00045000 | 2024-06-13 10:16AM EDT | 45.00 | 5.23 | 5.40 | 5.60 | 0.00 | - | 8 | 478 | 27.59% |
| VTR240816C00047500 | 2024-06-12 1:44PM EDT | 47.50 | 3.25 | 2.35 | 4.10 | 0.00 | - | 2 | 723 | 32.37% |
| VTR240816C00050000 | 2024-06-14 2:19PM EDT | 50.00 | 2.07 | 1.95 | 2.10 | +0.11 | +5.61% | 3 | 5,540 | 24.90% |
| VTR240816C00052500 | 2024-06-12 9:30AM EDT | 52.50 | 1.32 | 0.95 | 1.05 | 0.00 | - | 2 | 534 | 24.05% |
| VTR240816C00055000 | 2024-06-14 12:27PM EDT | 55.00 | 0.43 | 0.35 | 0.50 | +0.18 | +72.00% | 30 | 7,048 | 24.34% |
| VTR240816C00057500 | 2024-06-10 1:30PM EDT | 57.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 4 | 837 | 24.07% |
| VTR240816C00060000 | 2024-05-31 10:00AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,123 | 29.40% |
| VTR240816C00065000 | 2024-02-20 11:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 58.94% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816P00022500 | 2024-04-08 12:30PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.90% |
| VTR240816P00030000 | 2024-05-03 3:31PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 88.28% |
| VTR240816P00032500 | 2024-04-24 3:03PM EDT | 32.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 28 | 82.32% |
| VTR240816P00035000 | 2024-04-24 3:03PM EDT | 35.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 65 | 57.23% |
| VTR240816P00037500 | 2024-05-02 11:25AM EDT | 37.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 52.83% |
| VTR240816P00040000 | 2024-05-29 3:39PM EDT | 40.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 583 | 51.47% |
| VTR240816P00042500 | 2024-06-07 3:26PM EDT | 42.50 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 817 | 30.23% |
| VTR240816P00045000 | 2024-06-10 12:35PM EDT | 45.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 2 | 148 | 27.59% |
| VTR240816P00047500 | 2024-06-11 12:25PM EDT | 47.50 | 1.10 | 0.85 | 1.00 | 0.00 | - | 4 | 111 | 25.46% |
| VTR240816P00050000 | 2024-06-13 1:04PM EDT | 50.00 | 1.75 | 1.85 | 1.95 | 0.00 | - | 60 | 418 | 24.32% |
| VTR240816P00052500 | 2024-06-13 9:45AM EDT | 52.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 16 | 58 | 24.73% |
| VTR240816P00055000 | 2024-01-18 10:51AM EDT | 55.00 | 7.40 | 9.70 | 13.30 | 0.00 | - | 4 | 25 | 103.10% |
| VTR240816P00057500 | 2024-01-17 10:55AM EDT | 57.50 | 8.80 | 11.50 | 15.50 | 0.00 | - | 8 | 9 | 106.57% |
| VTR240816P00060000 | 2024-01-03 3:05PM EDT | 60.00 | 10.30 | 12.80 | 15.40 | 0.00 | - | - | 2 | 91.60% |
© 2024 Yahoo. Tutti i diritti riservati.