Italia markets open in 7 hours 49 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.309,98 +474,78 (+0,77%) CMC Crypto 200
1.387,41 -30,46 (-2,15%)
Avantor, Inc. (AVTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240621C00017000 | 2024-04-26 10:18AM EDT | 17.00 | 7.15 | 7.10 | 8.90 | 0.00 | - | 2 | 2 | 553.52% |
| AVTR240621C00018500 | 2024-06-10 11:49AM EDT | 18.50 | 5.00 | 3.10 | 4.20 | 0.00 | - | - | 2 | 153.91% |
| AVTR240621C00019000 | 2024-06-07 11:19AM EDT | 19.00 | 5.00 | 2.65 | 3.80 | 0.00 | - | 6 | 7 | 146.88% |
| AVTR240621C00020000 | 2024-06-14 3:13PM EDT | 20.00 | 1.75 | 1.65 | 2.00 | -0.15 | -7.89% | 1 | 13 | 63.67% |
| AVTR240621C00020500 | 2024-06-07 10:34AM EDT | 20.50 | 3.40 | 1.15 | 1.35 | 0.00 | - | 2 | 2 | 53.52% |
| AVTR240621C00021000 | 2024-06-11 9:48AM EDT | 21.00 | 2.35 | 0.75 | 0.95 | 0.00 | - | 1 | 8 | 49.81% |
| AVTR240621C00021500 | 2024-06-13 12:33PM EDT | 21.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 36.52% |
| AVTR240621C00022000 | 2024-06-14 11:58AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 60 | 12 | 30.08% |
| AVTR240621C00022500 | 2024-06-13 10:28AM EDT | 22.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 47 | 55 | 33.20% |
| AVTR240621C00023000 | 2024-06-11 2:09PM EDT | 23.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 11 | 37 | 94.92% |
| AVTR240621C00023500 | 2024-06-11 2:53PM EDT | 23.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 96 | 123 | 90.23% |
| AVTR240621C00024000 | 2024-06-12 9:35AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 143 | 102.34% |
| AVTR240621C00024500 | 2024-06-13 2:15PM EDT | 24.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 683 | 113.48% |
| AVTR240621C00025000 | 2024-06-13 2:15PM EDT | 25.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 15 | 3,070 | 60.94% |
| AVTR240621C00025500 | 2024-06-07 10:09AM EDT | 25.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 89 | 134.38% |
| AVTR240621C00026000 | 2024-06-11 12:00PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 184 | 6,062 | 84.38% |
| AVTR240621C00027000 | 2024-05-16 10:27AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 162.11% |
| AVTR240621C00028000 | 2024-05-20 12:29PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 110.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240621P00018500 | 2024-06-11 1:34PM EDT | 18.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 76 | 140.63% |
| AVTR240621P00019000 | 2024-06-11 12:12PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 566 | 67.97% |
| AVTR240621P00021000 | 2024-04-18 3:57PM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 6 | 60.55% |
| AVTR240621P00021500 | 2024-06-13 12:17PM EDT | 21.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 9,432 | 30.08% |
| AVTR240621P00022000 | 2024-06-14 9:30AM EDT | 22.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 1,075 | 33.01% |
| AVTR240621P00022500 | 2024-06-13 12:14PM EDT | 22.50 | 0.78 | 0.80 | 2.70 | 0.00 | - | 1 | 2,894 | 115.04% |
| AVTR240621P00023000 | 2024-06-13 12:14PM EDT | 23.00 | 1.19 | 1.25 | 1.50 | 0.00 | - | 1 | 24,341 | 55.47% |
| AVTR240621P00023500 | 2024-06-13 2:15PM EDT | 23.50 | 1.60 | 1.75 | 2.00 | 0.00 | - | 15 | 851 | 66.80% |
| AVTR240621P00024000 | 2024-06-13 2:15PM EDT | 24.00 | 2.27 | 2.10 | 2.55 | 0.00 | - | 15 | 6 | 84.38% |
| AVTR240621P00024500 | 2024-05-31 11:37AM EDT | 24.50 | 1.00 | 2.75 | 3.00 | 0.00 | - | 21 | 0 | 63.67% |
| AVTR240621P00025000 | 2024-06-10 12:52PM EDT | 25.00 | 1.65 | 2.65 | 3.70 | 0.00 | - | 1 | 162 | 124.81% |
| AVTR240621P00025500 | 2024-05-22 1:37PM EDT | 25.50 | 0.95 | 3.70 | 5.20 | 0.00 | - | - | 26 | 164.84% |
| AVTR240621P00026000 | 2024-05-21 2:12PM EDT | 26.00 | 1.24 | 4.20 | 5.00 | 0.00 | - | 9 | 8 | 130.47% |
© 2024 Yahoo. Tutti i diritti riservati.