Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.049,33 -15,93 (-0,04%) Nasdaq
16.900,43 +164,39 (+0,98%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,72 +0,85 (+1,11%) Bitcoin EUR
63.606,53 +1.538,78 (+2,48%)
Allegion plc (ALLE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621C00050000 | 2023-11-14 11:42AM EDT | 50.00 | 56.20 | 63.50 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| ALLE240621C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 78.50 | 77.00 | 81.90 | 0.00 | - | 1 | 0 | 401.95% |
| ALLE240621C00115000 | 2024-04-26 1:14PM EDT | 115.00 | 11.00 | 7.40 | 10.30 | 0.00 | - | 3 | 14 | 43.80% |
| ALLE240621C00120000 | 2024-05-13 10:37AM EDT | 120.00 | 8.00 | 3.90 | 4.80 | 0.00 | - | 2 | 13 | 25.27% |
| ALLE240621C00125000 | 2024-05-23 3:48PM EDT | 125.00 | 1.64 | 1.25 | 2.15 | 0.00 | - | 3 | 39 | 23.52% |
| ALLE240621C00130000 | 2024-05-23 3:48PM EDT | 130.00 | 0.49 | 0.20 | 1.00 | 0.00 | - | 2 | 1,114 | 25.23% |
| ALLE240621C00135000 | 2024-05-02 3:10PM EDT | 135.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 37.96% |
| ALLE240621C00140000 | 2024-03-28 3:34PM EDT | 140.00 | 4.10 | 0.10 | 2.60 | 0.00 | - | 3 | 17 | 59.13% |
| ALLE240621C00145000 | 2024-01-25 3:35PM EDT | 145.00 | 1.75 | 1.90 | 3.70 | 0.00 | - | 1 | 2 | 69.56% |
| ALLE240621C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 73.27% |
| ALLE240621C00155000 | 2024-04-10 2:58PM EDT | 155.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 80.44% |
| ALLE240621C00200000 | 2024-04-08 10:34AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621P00050000 | 2024-02-26 2:35PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 181.15% |
| ALLE240621P00055000 | 2023-10-19 10:33AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.41% |
| ALLE240621P00060000 | 2023-10-19 10:34AM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.67% |
| ALLE240621P00070000 | 2023-10-27 10:41AM EDT | 70.00 | 1.40 | 0.15 | 2.40 | 0.00 | - | 8 | 0 | 140.04% |
| ALLE240621P00080000 | 2023-12-06 11:55AM EDT | 80.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 89.75% |
| ALLE240621P00085000 | 2023-12-26 10:43AM EDT | 85.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 110.99% |
| ALLE240621P00090000 | 2024-01-31 10:35AM EDT | 90.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ALLE240621P00095000 | 2024-04-24 2:37PM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 7 | 32 | 59.13% |
| ALLE240621P00100000 | 2023-12-26 10:43AM EDT | 100.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 61.16% |
| ALLE240621P00105000 | 2024-04-22 10:07AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLE240621P00110000 | 2024-03-21 9:30AM EDT | 110.00 | 0.69 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 53.98% |
| ALLE240621P00115000 | 2024-05-23 12:37PM EDT | 115.00 | 0.70 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 35.80% |
| ALLE240621P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 1.50 | 1.35 | 2.00 | -0.45 | -23.08% | 1 | 5 | 22.51% |
| ALLE240621P00125000 | 2024-05-24 2:24PM EDT | 125.00 | 3.90 | 3.70 | 4.60 | +0.50 | +14.71% | 3 | 68 | 22.69% |
| ALLE240621P00130000 | 2024-04-15 3:04PM EDT | 130.00 | 7.10 | 3.60 | 4.90 | 0.00 | - | 7 | 35 | 0.00% |
| ALLE240621P00135000 | 2024-04-08 3:27PM EDT | 135.00 | 6.70 | 8.60 | 13.10 | 0.00 | - | 145 | 108 | 28.22% |
© 2024 Yahoo. Tutti i diritti riservati.