Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.635,36 -772,45 (-1,35%)
ADT Inc. (ADT)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816C00002500 | 2023-12-26 12:53PM EDT | 2.50 | 4.20 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 207.03% |
| ADT240816C00004000 | 2024-06-11 3:12PM EDT | 4.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 2 | 3 | 50.00% |
| ADT240816C00005000 | 2024-06-21 3:56PM EDT | 5.00 | 2.65 | 2.60 | 2.85 | 0.00 | - | 7 | 1,609 | 96.48% |
| ADT240816C00006000 | 2024-06-25 2:21PM EDT | 6.00 | 1.80 | 1.60 | 1.80 | 0.00 | - | 5 | 76 | 58.79% |
| ADT240816C00007500 | 2024-06-28 10:30AM EDT | 7.50 | 0.50 | 0.40 | 0.55 | -0.02 | -3.85% | 4 | 3,379 | 45.22% |
| ADT240816C00009000 | 2024-06-28 9:30AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 1 | 374 | 43.75% |
| ADT240816C00010000 | 2024-06-14 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 819 | 50.78% |
| ADT240816C00011000 | 2024-03-07 1:58PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 112.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816P00001000 | 2024-04-18 1:18PM EDT | 1.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 578.13% |
| ADT240816P00005000 | 2024-06-20 1:22PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 646 | 65.63% |
| ADT240816P00006000 | 2024-06-21 2:53PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,454 | 58.98% |
| ADT240816P00007500 | 2024-06-28 12:24PM EDT | 7.50 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 7 | 634 | 36.13% |
| ADT240816P00009000 | 2024-02-28 1:17PM EDT | 9.00 | 2.04 | 2.25 | 2.40 | 0.00 | - | - | 1 | 126.95% |
| ADT240816P00010000 | 2024-06-21 3:33PM EDT | 10.00 | 2.28 | 2.30 | 2.50 | 0.00 | - | 2 | 2 | 60.55% |
| ADT240816P00011000 | 2024-04-18 1:18PM EDT | 11.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 120.70% |
| ADT240816P00012500 | 2023-11-10 1:28PM EDT | 12.50 | 6.70 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 183.79% |
© 2024 Yahoo. Tutti i diritti riservati.