Italia markets open in 8 hours 20 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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.226,18 +560,20 (+0,91%) CMC Crypto 200
1.386,96 -30,91 (-2,18%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816C00015000 | 2024-02-13 1:07PM EDT | 15.00 | 7.80 | 10.40 | 12.00 | 0.00 | - | - | 1 | 259.47% |
| AVTR240816C00017000 | 2024-02-14 10:55AM EDT | 17.00 | 7.70 | 8.00 | 10.10 | 0.00 | - | 5 | 6 | 209.91% |
| AVTR240816C00019000 | 2024-02-13 10:48AM EDT | 19.00 | 4.40 | 6.80 | 7.00 | 0.00 | - | - | 2 | 166.60% |
| AVTR240816C00020000 | 2024-02-13 1:07PM EDT | 20.00 | 3.80 | 4.50 | 6.10 | 0.00 | - | - | 7 | 130.27% |
| AVTR240816C00021000 | 2024-04-26 9:51AM EDT | 21.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 12 | 96.09% |
| AVTR240816C00022000 | 2024-06-11 3:44PM EDT | 22.00 | 1.35 | 0.95 | 1.05 | 0.00 | - | 53 | 71 | 33.55% |
| AVTR240816C00023000 | 2024-06-11 1:47PM EDT | 23.00 | 1.15 | 0.55 | 0.65 | 0.00 | - | 55 | 201 | 32.57% |
| AVTR240816C00024000 | 2024-06-12 10:24AM EDT | 24.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 6 | 374 | 32.72% |
| AVTR240816C00025000 | 2024-06-06 3:44PM EDT | 25.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 7 | 1,242 | 33.40% |
| AVTR240816C00026000 | 2024-06-12 2:43PM EDT | 26.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 20 | 218 | 36.72% |
| AVTR240816C00027000 | 2024-06-06 1:42PM EDT | 27.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 310 | 51.51% |
| AVTR240816C00028000 | 2024-06-12 10:24AM EDT | 28.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 682 | 56.84% |
| AVTR240816C00029000 | 2024-05-16 11:10AM EDT | 29.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 9 | 541 | 50.98% |
| AVTR240816C00030000 | 2024-05-29 10:24AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 574 | 55.27% |
| AVTR240816C00031000 | 2024-03-26 1:12PM EDT | 31.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 144 | 120 | 66.89% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816P00020000 | 2024-06-14 1:15PM EDT | 20.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 41 | 89 | 31.84% |
| AVTR240816P00021000 | 2024-06-14 3:09PM EDT | 21.00 | 0.70 | 0.65 | 0.75 | +0.09 | +14.75% | 336 | 151 | 30.08% |
| AVTR240816P00022000 | 2024-06-14 10:20AM EDT | 22.00 | 1.15 | 1.05 | 1.15 | +0.12 | +11.65% | 501 | 1,231 | 27.34% |
| AVTR240816P00023000 | 2024-06-12 2:09PM EDT | 23.00 | 1.55 | 1.65 | 2.00 | 0.00 | - | 1 | 454 | 33.50% |
| AVTR240816P00024000 | 2024-06-14 10:42AM EDT | 24.00 | 2.70 | 2.40 | 4.10 | +0.45 | +20.00% | 2 | 494 | 74.61% |
| AVTR240816P00025000 | 2024-06-04 12:25PM EDT | 25.00 | 3.32 | 1.65 | 3.50 | +1.67 | +101.21% | 5 | 184 | 30.18% |
| AVTR240816P00026000 | 2024-05-16 2:35PM EDT | 26.00 | 1.85 | 2.35 | 4.80 | 0.00 | - | 56 | 1 | 49.02% |
| AVTR240816P00027000 | 2024-04-10 3:59PM EDT | 27.00 | 2.50 | 2.50 | 4.30 | 0.00 | - | 12 | 40 | 0.00% |
| AVTR240816P00028000 | 2024-05-01 9:59AM EDT | 28.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 9 | 0.00% |
| AVTR240816P00029000 | 2024-01-31 12:10PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVTR240816P00030000 | 2024-02-02 3:16PM EDT | 30.00 | 6.50 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.