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
62.328,48 +236,37 (+0,38%)
Ventas, Inc. (VTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115C00025000 | 2024-03-19 12:30PM EDT | 25.00 | 18.37 | 16.00 | 20.30 | 0.00 | - | 5 | 5 | 0.00% |
| VTR241115C00035000 | 2024-04-18 12:13PM EDT | 35.00 | 9.00 | 13.60 | 16.50 | 0.00 | - | - | 3 | 53.15% |
| VTR241115C00037500 | 2024-04-26 9:53AM EDT | 37.50 | 7.90 | 9.10 | 12.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTR241115C00040000 | 2024-05-07 12:30PM EDT | 40.00 | 10.07 | 10.30 | 12.80 | +1.67 | +19.88% | 1 | 12 | 52.93% |
| VTR241115C00042500 | 2024-05-30 11:16AM EDT | 42.50 | 7.30 | 8.30 | 10.20 | 0.00 | - | 3 | 37 | 43.80% |
| VTR241115C00045000 | 2024-05-24 10:57AM EDT | 45.00 | 4.50 | 6.60 | 8.30 | 0.00 | - | 4 | 536 | 40.94% |
| VTR241115C00047500 | 2024-05-30 10:16AM EDT | 47.50 | 4.30 | 4.80 | 5.10 | +0.60 | +16.22% | 1 | 95 | 26.87% |
| VTR241115C00050000 | 2024-05-31 2:20PM EDT | 50.00 | 3.40 | 2.25 | 3.60 | +0.65 | +23.64% | 7 | 585 | 25.59% |
| VTR241115C00052500 | 2024-05-30 12:51PM EDT | 52.50 | 2.25 | 2.20 | 2.40 | +0.55 | +32.35% | 6 | 606 | 24.50% |
| VTR241115C00055000 | 2024-05-31 12:09PM EDT | 55.00 | 1.40 | 0.85 | 2.45 | +0.27 | +23.89% | 52 | 586 | 31.12% |
| VTR241115C00057500 | 2024-05-31 1:57PM EDT | 57.50 | 0.95 | 0.90 | 2.40 | +0.35 | +58.33% | 7 | 200 | 36.10% |
| VTR241115C00060000 | 2024-05-31 2:22PM EDT | 60.00 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 6 | 84 | 24.27% |
| VTR241115C00065000 | 2024-05-17 1:43PM EDT | 65.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 26.47% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115P00022500 | 2024-05-09 9:30AM EDT | 22.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 82.67% |
| VTR241115P00027500 | 2024-04-16 12:55PM EDT | 27.50 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 97 | 64.75% |
| VTR241115P00030000 | 2024-05-03 2:50PM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 11 | 53.17% |
| VTR241115P00032500 | 2024-04-15 3:41PM EDT | 32.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 59.11% |
| VTR241115P00035000 | 2024-05-06 11:11AM EDT | 35.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 10 | 24 | 43.46% |
| VTR241115P00037500 | 2024-04-26 3:20PM EDT | 37.50 | 1.14 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 33.35% |
| VTR241115P00040000 | 2024-05-30 11:45AM EDT | 40.00 | 0.50 | 0.00 | 0.50 | -0.06 | -10.71% | 1 | 59 | 28.42% |
| VTR241115P00042500 | 2024-05-24 1:52PM EDT | 42.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 259 | 509 | 26.71% |
| VTR241115P00045000 | 2024-05-31 3:36PM EDT | 45.00 | 1.20 | 1.10 | 1.45 | -0.20 | -14.29% | 1 | 983 | 26.93% |
| VTR241115P00047500 | 2024-05-31 1:54PM EDT | 47.50 | 1.95 | 1.75 | 1.95 | -1.15 | -37.10% | 627 | 1,221 | 23.77% |
| VTR241115P00050000 | 2024-05-24 9:30AM EDT | 50.00 | 4.70 | 2.55 | 3.20 | 0.00 | - | 1 | 88 | 24.56% |
| VTR241115P00052500 | 2024-04-04 1:42PM EDT | 52.50 | 9.46 | 6.60 | 6.90 | 0.00 | - | 3 | 7 | 41.21% |
| VTR241115P00055000 | 2024-05-23 10:02AM EDT | 55.00 | 7.40 | 5.80 | 6.00 | 0.00 | - | 25 | 35 | 21.56% |
© 2024 Yahoo. Tutti i diritti riservati.