Italia markets close in 3 hours 56 minutes
FTSE MIB
33.549,15 +328,84 (+0,99%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.912,54 +942,57 (+1,55%)
ATI Inc. (ATI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220C00020000 | 2024-01-19 4:32PM EDT | 20.00 | 22.95 | 24.50 | 29.40 | 0.00 | - | 2 | 9 | 0.00% |
| ATI241220C00022500 | 2024-04-15 1:41PM EDT | 22.50 | 29.26 | 37.60 | 42.40 | 0.00 | - | - | 5 | 204.83% |
| ATI241220C00027500 | 2023-10-23 3:53PM EDT | 27.50 | 12.30 | 18.30 | 19.20 | 0.00 | - | - | 20 | 0.00% |
| ATI241220C00030000 | 2024-06-14 9:34AM EDT | 30.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 0.00% |
| ATI241220C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 20.39 | 27.80 | 32.00 | 0.00 | - | 50 | 91 | 137.60% |
| ATI241220C00035000 | 2024-01-03 12:02PM EDT | 35.00 | 12.10 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 0.00% |
| ATI241220C00037500 | 2024-02-02 10:47AM EDT | 37.50 | 7.10 | 14.70 | 15.20 | 0.00 | - | 2 | 30 | 0.00% |
| ATI241220C00040000 | 2024-02-14 12:57PM EDT | 40.00 | 8.69 | 12.90 | 14.70 | 0.00 | - | 1 | 62 | 0.00% |
| ATI241220C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 20.20 | 19.20 | 21.30 | 0.00 | - | 1 | 48 | 95.70% |
| ATI241220C00045000 | 2024-04-30 10:43AM EDT | 45.00 | 18.60 | 17.60 | 18.30 | 0.00 | - | 7 | 127 | 87.48% |
| ATI241220C00047500 | 2024-06-10 2:32PM EDT | 47.50 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ATI241220C00050000 | 2024-06-17 2:06PM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| ATI241220C00052500 | 2024-06-14 11:42AM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 0.00% |
| ATI241220C00055000 | 2024-06-17 11:58AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| ATI241220C00057500 | 2024-05-10 10:43AM EDT | 57.50 | 9.90 | 6.80 | 7.60 | 0.00 | - | 5 | 47 | 52.30% |
| ATI241220C00060000 | 2024-06-14 11:44AM EDT | 60.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 3.13% |
| ATI241220C00062500 | 2024-05-23 9:46AM EDT | 62.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ATI241220C00065000 | 2024-06-04 12:07PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| ATI241220C00070000 | 2024-06-14 11:13AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 207 | 6.25% |
| ATI241220C00075000 | 2024-05-14 2:31PM EDT | 75.00 | 2.31 | 1.20 | 1.50 | 0.00 | - | 2 | 14 | 41.94% |
| ATI241220C00080000 | 2024-06-04 1:19PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| ATI241220P00022500 | 2024-02-28 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 71.78% |
| ATI241220P00027500 | 2024-01-25 3:35PM EDT | 27.50 | 1.00 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 68.95% |
| ATI241220P00030000 | 2024-06-03 3:48PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ATI241220P00032500 | 2024-05-03 12:43PM EDT | 32.50 | 0.36 | 0.10 | 0.85 | 0.00 | - | 4 | 41 | 50.78% |
| ATI241220P00035000 | 2024-06-14 12:35PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| ATI241220P00037500 | 2023-10-31 10:03AM EDT | 37.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ATI241220P00040000 | 2024-04-15 1:20PM EDT | 40.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 1 | 675 | 46.61% |
| ATI241220P00042500 | 2024-04-30 9:55AM EDT | 42.50 | 1.25 | 0.70 | 0.95 | 0.00 | - | 2 | 88 | 35.60% |
| ATI241220P00045000 | 2024-06-06 1:21PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| ATI241220P00047500 | 2024-06-12 1:15PM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| ATI241220P00050000 | 2024-06-04 10:19AM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| ATI241220P00052500 | 2024-04-15 1:20PM EDT | 52.50 | 6.60 | 1.60 | 2.35 | 0.00 | - | 1 | 12 | 23.23% |
| ATI241220P00055000 | 2024-03-08 2:16PM EDT | 55.00 | 8.10 | 7.50 | 9.30 | 0.00 | - | 1 | 7 | 54.81% |
| ATI241220P00057500 | 2024-05-15 11:17AM EDT | 57.50 | 3.70 | 7.20 | 8.40 | 0.00 | - | 2 | 3 | 45.26% |
| ATI241220P00060000 | 2024-05-28 12:20PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ATI241220P00065000 | 2024-06-05 12:24PM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.