Italia markets closed
Dow Jones
39.073,83 -53,97 (-0,14%) Nasdaq
17.824,45 +19,30 (+0,11%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.703,99 +730,72 (+1,28%) CMC Crypto 200
1.285,81 +19,67 (+1,55%)
AMN Healthcare Services, Inc. (AMN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:19PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN241220C00030000 | 2024-05-08 9:33AM EDT | 30.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMN241220C00035000 | 2024-05-14 9:56AM EDT | 35.00 | 28.30 | 18.30 | 22.80 | 0.00 | - | - | 0 | 80.86% |
| AMN241220C00040000 | 2024-05-13 10:04AM EDT | 40.00 | 20.90 | 14.30 | 18.50 | 0.00 | - | 5 | 9 | 71.18% |
| AMN241220C00045000 | 2024-03-19 9:40AM EDT | 45.00 | 22.20 | 14.70 | 17.80 | 0.00 | - | 3 | 0 | 92.70% |
| AMN241220C00050000 | 2024-06-05 10:35AM EDT | 50.00 | 9.30 | 6.60 | 8.60 | 0.00 | - | 1 | 17 | 52.54% |
| AMN241220C00055000 | 2024-05-10 2:52PM EDT | 55.00 | 8.00 | 7.10 | 7.90 | 0.00 | - | 135 | 136 | 59.55% |
| AMN241220C00060000 | 2024-06-27 10:42AM EDT | 60.00 | 4.30 | 2.55 | 6.00 | -0.20 | -4.44% | 20 | 37 | 60.63% |
| AMN241220C00065000 | 2024-06-21 10:34AM EDT | 65.00 | 3.65 | 2.35 | 3.00 | 0.00 | - | 4 | 70 | 48.10% |
| AMN241220C00070000 | 2024-06-21 9:32AM EDT | 70.00 | 2.05 | 1.55 | 2.30 | 0.00 | - | 2 | 6 | 49.68% |
| AMN241220C00075000 | 2024-06-12 10:21AM EDT | 75.00 | 2.20 | 1.05 | 1.90 | 0.00 | - | 1 | 31 | 52.22% |
| AMN241220C00080000 | 2024-06-14 9:34AM EDT | 80.00 | 1.17 | 0.70 | 1.55 | 0.00 | - | 1 | 43 | 54.05% |
| AMN241220C00085000 | 2024-06-20 9:30AM EDT | 85.00 | 0.65 | 0.50 | 2.30 | 0.00 | - | 1 | 26 | 57.13% |
| AMN241220C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.50 | 0.35 | 2.60 | 0.00 | - | 10 | 35 | 62.35% |
| AMN241220C00095000 | 2024-05-06 1:09PM EDT | 95.00 | 1.55 | 0.30 | 5.00 | 0.00 | - | 1 | 46 | 78.86% |
| AMN241220C00100000 | 2024-05-08 11:16AM EDT | 100.00 | 1.21 | 0.20 | 5.00 | 0.00 | - | 2 | 47 | 82.37% |
| AMN241220C00105000 | 2024-03-22 9:33AM EDT | 105.00 | 1.75 | 0.50 | 0.70 | 0.00 | - | 1 | 55 | 60.03% |
| AMN241220C00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 50 | 51 | 87.48% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN241220P00030000 | 2024-05-29 2:18PM EDT | 30.00 | 0.40 | 0.40 | 1.55 | 0.00 | - | 1 | 25 | 65.75% |
| AMN241220P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 1.10 | 0.80 | 2.85 | 0.00 | - | 10 | 34 | 63.18% |
| AMN241220P00040000 | 2024-06-10 1:08PM EDT | 40.00 | 1.87 | 1.50 | 2.25 | 0.00 | - | 40 | 87 | 52.56% |
| AMN241220P00045000 | 2024-06-06 12:17PM EDT | 45.00 | 3.28 | 2.70 | 3.80 | 0.00 | - | 1 | 75 | 50.85% |
| AMN241220P00050000 | 2024-06-27 10:28AM EDT | 50.00 | 4.70 | 4.60 | 5.40 | -0.40 | -7.84% | 22 | 75 | 45.70% |
| AMN241220P00055000 | 2024-05-10 3:18PM EDT | 55.00 | 7.15 | 6.50 | 7.20 | 0.00 | - | 20 | 76 | 38.53% |
| AMN241220P00060000 | 2024-06-27 11:00AM EDT | 60.00 | 10.80 | 10.10 | 11.20 | +1.45 | +15.51% | 17 | 83 | 42.66% |
| AMN241220P00065000 | 2024-06-24 11:30AM EDT | 65.00 | 13.47 | 13.90 | 14.90 | 0.00 | - | 1 | 79 | 41.31% |
| AMN241220P00070000 | 2024-04-11 10:21AM EDT | 70.00 | 15.57 | 15.40 | 17.70 | 0.00 | - | 1 | 8 | 0.00% |
| AMN241220P00075000 | 2024-05-07 9:45AM EDT | 75.00 | 17.00 | 20.90 | 23.30 | 0.00 | - | 1 | 8 | 36.52% |
| AMN241220P00080000 | 2024-04-17 9:30AM EDT | 80.00 | 24.00 | 20.00 | 23.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMN241220P00085000 | 2023-12-22 1:59PM EDT | 85.00 | 16.60 | 14.50 | 16.70 | 0.00 | - | 13 | 13 | 0.00% |
| AMN241220P00090000 | 2024-02-22 11:05AM EDT | 90.00 | 33.00 | 24.60 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMN241220P00095000 | 2024-01-23 11:04AM EDT | 95.00 | 21.36 | 35.60 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.