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
56.614,16 -781,19 (-1,36%)
ADT Inc. (ADT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115C00005000 | 2024-06-24 3:46PM EDT | 5.00 | 2.95 | 1.65 | 4.20 | 0.00 | - | 6 | 90 | 79.30% |
| ADT241115C00006000 | 2024-06-21 1:17PM EDT | 6.00 | 1.70 | 1.10 | 1.90 | 0.00 | - | 1 | 131 | 52.73% |
| ADT241115C00007000 | 2024-06-28 10:07AM EDT | 7.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 7 | 525 | 45.31% |
| ADT241115C00008000 | 2024-06-28 10:48AM EDT | 8.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 10 | 1,093 | 38.09% |
| ADT241115C00009000 | 2024-06-28 12:45PM EDT | 9.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 20 | 261 | 36.82% |
| ADT241115C00010000 | 2024-06-26 11:08AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 121 | 40.43% |
| ADT241115C00011000 | 2024-06-28 2:27PM EDT | 11.00 | 0.10 | 0.00 | 1.50 | -0.05 | -33.33% | 8 | 2 | 89.55% |
| ADT241115C00012000 | 2024-05-30 10:17AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 65.63% |
| ADT241115C00013000 | 2024-06-07 1:50PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 57.42% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115P00004000 | 2024-04-02 9:52AM EDT | 4.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.84% |
| ADT241115P00005000 | 2024-06-27 10:45AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 637 | 44.92% |
| ADT241115P00006000 | 2024-06-20 10:24AM EDT | 6.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 165 | 44.53% |
| ADT241115P00007000 | 2024-06-25 3:46PM EDT | 7.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 349 | 39.45% |
| ADT241115P00008000 | 2024-06-25 11:08AM EDT | 8.00 | 0.79 | 0.10 | 0.90 | 0.00 | - | 4 | 9 | 35.45% |
| ADT241115P00009000 | 2024-06-03 10:29AM EDT | 9.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 3 | 3 | 33.50% |
| ADT241115P00010000 | 2024-06-17 9:35AM EDT | 10.00 | 2.40 | 1.35 | 3.80 | -0.30 | -11.11% | 1 | 168 | 113.97% |
| ADT241115P00011000 | 2024-06-20 12:02PM EDT | 11.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 53.52% |
| ADT241115P00012000 | 2024-06-18 9:43AM EDT | 12.00 | 4.80 | 2.95 | 5.90 | 0.00 | - | 1 | 0 | 140.23% |
| ADT241115P00013000 | 2024-05-31 3:50PM EDT | 13.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 57.42% |
© 2024 Yahoo. Tutti i diritti riservati.