Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.278,16 +191,13 (+0,32%)
ASGN Incorporated (ASGN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220C00085000 | 2024-06-20 3:42PM EDT | 85.00 | 10.60 | 8.10 | 12.80 | 0.00 | - | 1 | 5 | 44.78% |
| ASGN241220C00090000 | 2024-06-04 9:53AM EDT | 90.00 | 11.20 | 5.20 | 10.00 | 0.00 | - | 2 | 2 | 42.64% |
| ASGN241220C00095000 | 2024-05-23 11:04AM EDT | 95.00 | 10.50 | 2.60 | 7.50 | 0.00 | - | 1 | 25 | 40.33% |
| ASGN241220C00100000 | 2024-06-11 1:06PM EDT | 100.00 | 4.50 | 1.10 | 6.00 | 0.00 | - | 1 | 32 | 40.69% |
| ASGN241220C00105000 | 2024-06-20 11:39AM EDT | 105.00 | 2.75 | 0.55 | 4.80 | 0.00 | - | 3 | 4 | 41.09% |
| ASGN241220C00110000 | 2023-08-23 2:58PM EDT | 110.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 2 | 1 | 55.66% |
| ASGN241220C00115000 | 2023-09-05 12:45PM EDT | 115.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 63 | 0 | 55.91% |
| ASGN241220C00120000 | 2023-12-14 10:47AM EDT | 120.00 | 4.85 | 2.10 | 3.80 | 0.00 | - | 5 | 65 | 49.56% |
| ASGN241220C00125000 | 2024-01-02 4:01PM EDT | 125.00 | 4.00 | 1.95 | 2.60 | 0.00 | - | 6 | 24 | 46.56% |
| ASGN241220C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.80% |
| ASGN241220C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.56% |
| ASGN241220C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.39% |
| ASGN241220C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.65 | 0.00 | 3.50 | 0.00 | - | - | 1 | 52.38% |
| ASGN241220C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.62% |
| ASGN241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 62.22% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220P00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.45% |
| ASGN241220P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 1.60 | 0.10 | 3.80 | 0.00 | - | 1 | 228 | 57.04% |
| ASGN241220P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 2.00 | 0.15 | 4.90 | 0.00 | - | 1 | 7 | 54.38% |
| ASGN241220P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 2.32 | 0.15 | 5.00 | 0.00 | - | 2 | 63 | 45.70% |
| ASGN241220P00080000 | 2023-12-20 4:09PM EDT | 80.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | 6 | 12 | 35.71% |
| ASGN241220P00085000 | 2024-06-20 10:17AM EDT | 85.00 | 5.00 | 2.55 | 7.20 | 0.00 | - | 6 | 6 | 36.63% |
| ASGN241220P00090000 | 2024-06-20 3:34PM EDT | 90.00 | 6.70 | 4.60 | 9.30 | 0.00 | - | 5 | 105 | 34.40% |
| ASGN241220P00100000 | 2023-10-27 12:40PM EDT | 100.00 | 21.10 | 13.60 | 16.30 | 0.00 | - | 1 | 0 | 36.29% |
© 2024 Yahoo. Tutti i diritti riservati.