Italia markets closed
Dow Jones
38.696,08 +106,92 (+0,28%) Nasdaq
17.805,04 +116,16 (+0,66%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.498,94 -550,06 (-0,89%) CMC Crypto 200
1.375,88 -12,28 (-0,89%)
ADT Inc. (ADT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115C00005000 | 2024-06-17 11:23AM EDT | 5.00 | 2.30 | 2.25 | 2.35 | -0.20 | -8.00% | 1 | 89 | 55.66% |
| ADT241115C00006000 | 2024-06-17 10:51AM EDT | 6.00 | 1.60 | 1.40 | 1.55 | -0.10 | -5.88% | 1 | 131 | 49.51% |
| ADT241115C00007000 | 2024-06-12 2:51PM EDT | 7.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 2 | 493 | 41.70% |
| ADT241115C00008000 | 2024-06-14 2:03PM EDT | 8.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 13 | 812 | 40.82% |
| ADT241115C00009000 | 2024-06-17 11:32AM EDT | 9.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 1 | 244 | 38.87% |
| ADT241115C00010000 | 2024-06-12 1:10PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 118 | 44.73% |
| ADT241115C00011000 | 2024-03-22 9:30AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 70.70% |
| ADT241115C00012000 | 2024-05-30 10:17AM EDT | 12.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 8 | 57.03% |
| ADT241115C00013000 | 2024-06-07 1:50PM EDT | 13.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 9 | 63.28% |
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 | 57.81% |
| ADT241115P00005000 | 2024-06-04 2:22PM EDT | 5.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 635 | 46.48% |
| ADT241115P00006000 | 2024-06-06 10:40AM EDT | 6.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 155 | 40.43% |
| ADT241115P00007000 | 2024-06-11 3:10PM EDT | 7.00 | 0.49 | 0.50 | 0.60 | 0.00 | - | 2 | 329 | 37.60% |
| ADT241115P00008000 | 2024-06-05 3:08PM EDT | 8.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 4 | 11 | 33.79% |
| ADT241115P00009000 | 2024-06-03 10:29AM EDT | 9.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 3 | 3 | 33.01% |
| ADT241115P00010000 | 2024-06-04 9:39AM EDT | 10.00 | 2.70 | 2.80 | 2.90 | -0.20 | -6.90% | 55 | 113 | 37.11% |
| ADT241115P00011000 | 2024-05-31 3:52PM EDT | 11.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 44.34% |
| ADT241115P00012000 | 2024-06-14 10:01AM EDT | 12.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 50.78% |
| ADT241115P00013000 | 2024-05-31 3:50PM EDT | 13.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 56.64% |
© 2024 Yahoo. Tutti i diritti riservati.