Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
60.935,84 -688,42 (-1,12%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240524C00052000 | 2024-05-17 2:22PM EDT | 52.00 | 1.82 | 1.95 | 2.80 | +1.82 | - | 5 | 0 | 50.00% |
| ASO240524C00053000 | 2024-05-17 12:55PM EDT | 53.00 | 1.28 | 1.25 | 1.40 | +1.28 | - | 6 | 2 | 36.82% |
| ASO240524C00054000 | 2024-05-17 1:53PM EDT | 54.00 | 0.73 | 0.70 | 0.85 | -0.67 | -47.86% | 10 | 48 | 35.89% |
| ASO240524C00055000 | 2024-05-17 2:39PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 3 | 67 | 34.57% |
| ASO240524C00056000 | 2024-05-17 3:34PM EDT | 56.00 | 0.16 | 0.15 | 1.10 | -0.09 | -36.00% | 11 | 92 | 53.52% |
| ASO240524C00057000 | 2024-05-17 10:01AM EDT | 57.00 | 0.23 | 0.00 | 2.25 | +0.23 | -58.18% | 1 | 104 | 85.64% |
| ASO240524C00058000 | 2024-05-16 12:29PM EDT | 58.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 156 | 54.98% |
| ASO240524C00059000 | 2024-05-16 1:04PM EDT | 59.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 83 | 104.49% |
| ASO240524C00060000 | 2024-05-15 2:32PM EDT | 60.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 12 | 73 | 112.99% |
| ASO240524C00061000 | 2024-05-10 2:29PM EDT | 61.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 12 | 14 | 122.07% |
| ASO240524C00062000 | 2024-05-09 3:49PM EDT | 62.00 | 0.17 | 0.00 | 2.10 | 0.00 | - | 19 | 67 | 130.76% |
| ASO240524C00063000 | 2024-05-15 11:44AM EDT | 63.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 139.06% |
| ASO240524C00064000 | 2024-05-01 3:54PM EDT | 64.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 147.17% |
| ASO240524C00065000 | 2024-04-25 11:29AM EDT | 65.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 6 | 9 | 154.88% |
| ASO240524C00066000 | 2024-04-22 10:19AM EDT | 66.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 1 | 162.40% |
| ASO240524C00067000 | 2024-04-05 11:30AM EDT | 67.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 173.73% |
| ASO240524C00068000 | 2024-04-17 9:30AM EDT | 68.00 | 0.78 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 176.76% |
| ASO240524C00070000 | 2024-04-05 2:53PM EDT | 70.00 | 1.18 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 191.70% |
| ASO240524C00073000 | 2024-04-15 1:56PM EDT | 73.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.57% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240524P00048000 | 2024-04-12 10:21AM EDT | 48.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 120.90% |
| ASO240524P00049000 | 2024-04-15 1:56PM EDT | 49.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.51% |
| ASO240524P00050000 | 2024-04-25 9:38AM EDT | 50.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 95.70% |
| ASO240524P00051000 | 2024-05-17 2:25PM EDT | 51.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | 5 | 0 | 38.77% |
| ASO240524P00052000 | 2024-05-17 3:56PM EDT | 52.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 31 | 29 | 36.13% |
| ASO240524P00053000 | 2024-05-17 3:51PM EDT | 53.00 | 0.68 | 0.50 | 0.60 | +0.23 | +51.11% | 40 | 63 | 33.40% |
| ASO240524P00054000 | 2024-05-17 3:51PM EDT | 54.00 | 1.18 | 0.95 | 1.10 | +0.38 | +47.50% | 30 | 126 | 34.42% |
| ASO240524P00055000 | 2024-05-17 3:31PM EDT | 55.00 | 1.78 | 1.45 | 1.75 | +0.43 | +31.85% | 272 | 214 | 34.96% |
| ASO240524P00056000 | 2024-05-17 3:44PM EDT | 56.00 | 2.82 | 1.40 | 2.65 | +1.12 | +65.88% | 2 | 55 | 41.50% |
| ASO240524P00057000 | 2024-05-16 3:44PM EDT | 57.00 | 2.87 | 2.15 | 5.30 | 0.00 | - | 25 | 47 | 55.08% |
| ASO240524P00058000 | 2024-05-17 10:38AM EDT | 58.00 | 4.20 | 3.40 | 5.80 | +0.51 | +13.82% | 2 | 16 | 57.13% |
| ASO240524P00059000 | 2024-05-06 9:45AM EDT | 59.00 | 2.00 | 3.50 | 7.50 | 0.00 | - | 1 | 18 | 58.40% |
| ASO240524P00065000 | 2024-04-10 1:53PM EDT | 65.00 | 5.64 | 6.40 | 10.40 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.