Italia markets closed
Dow Jones
38.692,24 +103,08 (+0,27%) Nasdaq
17.803,43 +114,55 (+0,65%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.535,75 -532,62 (-0,86%) CMC Crypto 200
1.375,54 -12,62 (-0,91%)
ADT Inc. (ADT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:50PM EDT. Mercato aperto.
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 | 307.03% |
| ADT240816C00004000 | 2024-06-11 3:12PM EDT | 4.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 2 | 3 | 82.03% |
| ADT240816C00005000 | 2024-06-11 3:11PM EDT | 5.00 | 2.41 | 2.20 | 2.30 | 0.00 | - | 1 | 1,616 | 68.75% |
| ADT240816C00006000 | 2024-06-05 3:53PM EDT | 6.00 | 1.47 | 1.30 | 1.35 | 0.00 | - | 1 | 80 | 51.95% |
| ADT240816C00007500 | 2024-06-17 10:24AM EDT | 7.50 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 11 | 3,280 | 41.60% |
| ADT240816C00009000 | 2024-06-06 3:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 40.23% |
| ADT240816C00010000 | 2024-06-14 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 819 | 53.13% |
| ADT240816C00011000 | 2024-03-07 1:58PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 111.72% |
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 | 512.50% |
| ADT240816P00005000 | 2024-06-14 2:15PM EDT | 5.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 646 | 67.97% |
| ADT240816P00006000 | 2024-06-11 2:47PM EDT | 6.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1,453 | 44.14% |
| ADT240816P00007500 | 2024-06-17 11:13AM EDT | 7.50 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 1 | 492 | 34.67% |
| ADT240816P00009000 | 2024-02-28 1:17PM EDT | 9.00 | 2.04 | 2.25 | 2.40 | 0.00 | - | - | 1 | 91.41% |
| ADT240816P00010000 | 2024-04-01 3:54PM EDT | 10.00 | 3.50 | 2.35 | 4.70 | 0.00 | - | 1 | 3 | 128.32% |
| ADT240816P00011000 | 2024-04-18 1:18PM EDT | 11.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 54.69% |
| ADT240816P00012500 | 2023-11-10 1:28PM EDT | 12.50 | 6.70 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 135.16% |
© 2024 Yahoo. Tutti i diritti riservati.