Italia markets close in 3 hours 37 minutes
FTSE MIB
34.513,20 -311,81 (-0,90%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,43 -1,37 (-1,72%) Bitcoin EUR
65.729,55 +4.053,37 (+6,57%)
Asbury Automotive Group, Inc. (ABG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621C00110000 | 2024-02-08 10:33AM EDT | 110.00 | 92.40 | 99.60 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00125000 | 2023-11-09 11:23AM EDT | 125.00 | 81.50 | 92.70 | 97.50 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00170000 | 2024-01-05 1:30PM EDT | 170.00 | 47.82 | 49.00 | 52.90 | 0.00 | - | 6 | 6 | 0.00% |
| ABG240621C00175000 | 2023-10-25 10:07AM EDT | 175.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABG240621C00200000 | 2024-05-16 11:02AM EDT | 200.00 | 43.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,642 | 0.00% |
| ABG240621C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABG240621C00220000 | 2024-05-20 1:47PM EDT | 220.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ABG240621C00230000 | 2024-05-17 10:17AM EDT | 230.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ABG240621C00240000 | 2024-05-20 1:47PM EDT | 240.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.39% |
| ABG240621C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 3.13% |
| ABG240621C00260000 | 2024-05-16 10:06AM EDT | 260.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ABG240621C00270000 | 2024-01-17 11:12AM EDT | 270.00 | 3.50 | 1.00 | 5.10 | 0.00 | - | - | 1 | 53.53% |
| ABG240621C00280000 | 2024-05-14 9:30AM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ABG240621C00290000 | 2023-11-03 11:00AM EDT | 290.00 | 2.60 | 2.80 | 4.30 | 0.00 | - | 1 | 0 | 61.58% |
| ABG240621C00300000 | 2024-02-15 10:30AM EDT | 300.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 61.01% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621P00130000 | 2023-11-16 2:49PM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 141.97% |
| ABG240621P00135000 | 2023-12-13 2:48PM EDT | 135.00 | 1.60 | 1.70 | 2.95 | 0.00 | - | 1 | 2 | 133.52% |
| ABG240621P00145000 | 2023-11-13 10:47AM EDT | 145.00 | 3.80 | 1.65 | 2.90 | 0.00 | - | 1 | 3 | 118.90% |
| ABG240621P00150000 | 2024-01-12 12:38PM EDT | 150.00 | 3.60 | 0.15 | 3.00 | 0.00 | - | 2 | 7 | 103.00% |
| ABG240621P00155000 | 2024-02-23 12:07PM EDT | 155.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 7 | 8 | 97.97% |
| ABG240621P00160000 | 2024-04-17 3:52PM EDT | 160.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.85% |
| ABG240621P00175000 | 2023-11-03 11:50AM EDT | 175.00 | 8.95 | 4.60 | 7.10 | 0.00 | - | 3 | 8 | 109.22% |
| ABG240621P00180000 | 2023-11-14 4:40PM EDT | 180.00 | 7.34 | 4.10 | 6.10 | 0.00 | - | 1 | 2 | 97.33% |
| ABG240621P00185000 | 2023-11-02 3:21PM EDT | 185.00 | 14.62 | 7.00 | 10.20 | 0.00 | - | 1 | 1 | 111.30% |
| ABG240621P00190000 | 2024-05-03 11:08AM EDT | 190.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ABG240621P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 8.10 | 1.15 | 5.00 | 0.00 | - | 1 | 122 | 64.89% |
| ABG240621P00200000 | 2024-05-07 9:39AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| ABG240621P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| ABG240621P00220000 | 2024-04-24 10:20AM EDT | 220.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| ABG240621P00230000 | 2024-05-14 10:01AM EDT | 230.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| ABG240621P00240000 | 2024-05-17 12:18PM EDT | 240.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABG240621P00270000 | 2023-10-25 10:04AM EDT | 270.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABG240621P00280000 | 2023-10-20 3:23PM EDT | 280.00 | 75.80 | 68.00 | 72.50 | 0.00 | - | 1 | 0 | 154.78% |
| ABG240621P00300000 | 2023-10-03 11:27AM EDT | 300.00 | 86.00 | 96.80 | 100.30 | 0.00 | - | - | 0 | 203.18% |
© 2024 Yahoo. Tutti i diritti riservati.