Italia markets open in 6 hours 52 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.740,84 +231,38 (+0,84%) EUR/USD
1,0790 -0,0007 (-0,06%) BTC-EUR
21.369,38 -393,68 (-1,81%) CMC Crypto 200
529,25 -7,61 (-1,42%)
Avery Dennison Corporation (AVY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY230217C00145000 | 2023-01-19 10:04AM EST | 145.00 | 42.90 | 34.00 | 38.70 | 0.00 | - | 9 | 2 | 61.23% |
| AVY230217C00150000 | 2023-02-03 12:29PM EST | 150.00 | 33.30 | 29.50 | 34.00 | -9.65 | -22.47% | 3 | 3 | 67.92% |
| AVY230217C00185000 | 2023-01-27 3:55PM EST | 185.00 | 7.86 | 1.05 | 3.80 | 0.00 | - | 5 | 5 | 41.48% |
| AVY230217C00190000 | 2023-02-01 12:25PM EST | 190.00 | 4.70 | 0.55 | 2.00 | 0.00 | - | 3 | 174 | 39.28% |
| AVY230217C00195000 | 2023-02-01 2:07PM EST | 195.00 | 2.77 | 0.00 | 1.90 | 0.00 | - | 1 | 42 | 48.83% |
| AVY230217C00200000 | 2023-02-01 3:57PM EST | 200.00 | 2.10 | 0.15 | 1.40 | 0.00 | - | 7 | 18 | 52.44% |
| AVY230217C00210000 | 2023-01-17 10:34AM EST | 210.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 15 | 520 | 81.42% |
| AVY230217C00220000 | 2023-02-02 3:46PM EST | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 2 | 36 | 60.89% |
| AVY230217C00230000 | 2023-01-24 10:24AM EST | 230.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 16 | 64.06% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY230217P00105000 | 2023-01-04 1:08PM EST | 105.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 7 | 166.31% |
| AVY230217P00110000 | 2023-01-18 3:58PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 258 | 100.78% |
| AVY230217P00115000 | 2023-01-27 1:17PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 92.97% |
| AVY230217P00120000 | 2023-01-23 11:33AM EST | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 97 | 107.23% |
| AVY230217P00150000 | 2023-02-01 12:05PM EST | 150.00 | 0.50 | 0.00 | 4.80 | +0.50 | - | - | 1 | 101.56% |
| AVY230217P00155000 | 2023-01-24 10:52AM EST | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 89.14% |
| AVY230217P00160000 | 2023-02-03 3:50PM EST | 160.00 | 0.40 | 0.00 | 1.85 | -1.54 | -79.38% | 2 | 360 | 56.10% |
| AVY230217P00165000 | 2023-02-02 11:13AM EST | 165.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 5 | 807 | 50.00% |
| AVY230217P00170000 | 2023-01-25 11:38AM EST | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 52.42% |
| AVY230217P00175000 | 2023-02-03 2:49PM EST | 175.00 | 1.50 | 0.75 | 3.20 | -0.30 | -16.67% | 5 | 12 | 44.87% |
| AVY230217P00180000 | 2023-02-03 2:48PM EST | 180.00 | 3.00 | 2.15 | 4.20 | +0.70 | +30.43% | 6 | 42 | 36.57% |
| AVY230217P00185000 | 2023-02-02 9:37AM EST | 185.00 | 4.10 | 5.50 | 6.30 | 0.00 | - | 1 | 38 | 31.15% |
| AVY230217P00190000 | 2023-02-02 9:38AM EST | 190.00 | 7.60 | 7.70 | 11.70 | 0.00 | - | 2 | 32 | 47.36% |
| AVY230217P00195000 | 2023-01-17 10:32AM EST | 195.00 | 7.00 | 12.20 | 15.80 | 0.00 | - | 1 | 9 | 49.88% |
| AVY230217P00200000 | 2023-02-02 3:05PM EST | 200.00 | 12.60 | 17.20 | 20.50 | +12.60 | - | - | 3 | 56.06% |
| AVY230217P00210000 | 2023-01-11 3:30PM EST | 210.00 | 19.20 | 26.60 | 30.80 | 0.00 | - | - | 0 | 76.61% |
| AVY230217P00230000 | 2023-01-25 2:07PM EST | 230.00 | 44.27 | 46.50 | 51.00 | 0.00 | - | - | 3 | 108.64% |
| AVY230217P00250000 | 2023-01-23 11:07AM EST | 250.00 | 58.90 | 66.50 | 71.00 | 0.00 | - | 2 | 0 | 133.67% |
© 2023 Yahoo. Tutti i diritti riservati.
