Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.277,55 -1.187,21 (-2,07%)
Avantor, Inc. (AVTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR241115C00015000 | 2024-04-26 2:31PM EDT | 15.00 | 10.00 | 9.40 | 10.40 | 0.00 | - | 1 | 1 | 147.75% |
| AVTR241115C00018000 | 2024-06-14 10:14AM EDT | 18.00 | 4.30 | 3.40 | 5.80 | 0.00 | - | 2 | 4 | 56.25% |
| AVTR241115C00019000 | 2024-06-28 10:37AM EDT | 19.00 | 3.30 | 2.90 | 5.20 | -0.60 | -15.38% | 1 | 14 | 57.03% |
| AVTR241115C00021000 | 2024-06-17 2:01PM EDT | 21.00 | 2.25 | 1.75 | 2.15 | 0.00 | - | 10 | 19 | 39.38% |
| AVTR241115C00022000 | 2024-06-24 1:22PM EDT | 22.00 | 2.25 | 1.30 | 1.60 | 0.00 | - | 52 | 70 | 37.06% |
| AVTR241115C00023000 | 2024-06-24 12:31PM EDT | 23.00 | 1.80 | 0.90 | 1.25 | 0.00 | - | 20 | 372 | 37.16% |
| AVTR241115C00024000 | 2024-06-25 10:32AM EDT | 24.00 | 1.15 | 0.60 | 2.90 | 0.00 | - | 1 | 252 | 52.95% |
| AVTR241115C00025000 | 2024-06-17 11:47AM EDT | 25.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 10 | 45 | 75.93% |
| AVTR241115C00026000 | 2024-05-30 1:06PM EDT | 26.00 | 1.15 | 0.25 | 1.30 | 0.00 | - | 14 | 45 | 54.15% |
| AVTR241115C00027000 | 2024-06-20 3:22PM EDT | 27.00 | 0.33 | 0.15 | 0.40 | 0.00 | - | 1 | 142 | 36.72% |
| AVTR241115C00028000 | 2024-06-11 3:17PM EDT | 28.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 52 | 44.63% |
| AVTR241115C00029000 | 2024-06-04 12:44PM EDT | 29.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 120 | 120 | 50.10% |
| AVTR241115C00030000 | 2024-05-01 11:20AM EDT | 30.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 51.22% |
| AVTR241115C00031000 | 2024-06-14 3:13PM EDT | 31.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 984 | 1,425 | 52.69% |
| AVTR241115C00033000 | 2024-06-14 10:02AM EDT | 33.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 13 | 62.16% |
| AVTR241115C00035000 | 2024-06-14 10:17AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 27 | 27 | 50.78% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR241115P00019000 | 2024-06-11 3:50PM EDT | 19.00 | 0.72 | 0.55 | 1.90 | +0.27 | +60.00% | 500 | 23 | 58.11% |
| AVTR241115P00020000 | 2024-04-09 1:56PM EDT | 20.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 1 | 18.26% |
| AVTR241115P00021000 | 2024-06-17 3:36PM EDT | 21.00 | 1.15 | 1.15 | 1.50 | 0.00 | - | 10 | 59 | 30.71% |
| AVTR241115P00022000 | 2024-06-27 2:33PM EDT | 22.00 | 1.71 | 1.70 | 2.00 | 0.00 | - | 7 | 154 | 29.44% |
| AVTR241115P00023000 | 2024-06-17 3:58PM EDT | 23.00 | 2.15 | 1.30 | 4.50 | 0.00 | - | 180 | 518 | 65.09% |
| AVTR241115P00024000 | 2024-06-13 1:27PM EDT | 24.00 | 2.71 | 1.30 | 3.90 | 0.00 | - | 1 | 310 | 40.04% |
| AVTR241115P00025000 | 2024-06-28 3:32PM EDT | 25.00 | 3.92 | 2.40 | 4.40 | +0.42 | +12.00% | 500 | 2,155 | 34.03% |
| AVTR241115P00026000 | 2024-06-26 3:08PM EDT | 26.00 | 4.26 | 4.30 | 6.50 | 0.00 | - | 5 | 162 | 62.40% |
| AVTR241115P00027000 | 2024-06-14 2:07PM EDT | 27.00 | 5.31 | 5.30 | 6.50 | 0.00 | - | 5 | 26 | 44.87% |
| AVTR241115P00028000 | 2024-06-24 11:26AM EDT | 28.00 | 5.38 | 6.30 | 8.80 | 0.00 | - | 2 | 1 | 77.34% |
| AVTR241115P00029000 | 2024-06-07 9:41AM EDT | 29.00 | 5.20 | 7.30 | 9.80 | 0.00 | - | 2 | 0 | 53.47% |
© 2024 Yahoo. Tutti i diritti riservati.