Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.920,61 -1.334,53 (-2,21%)
Avery Dennison Corporation (AVY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719C00180000 | 2024-03-15 10:16AM EDT | 180.00 | 40.56 | 33.10 | 37.00 | 0.00 | - | 3 | 1 | 0.00% |
| AVY240719C00185000 | 2024-03-15 10:16AM EDT | 185.00 | 36.05 | 29.00 | 32.50 | 0.00 | - | 3 | 2 | 0.00% |
| AVY240719C00190000 | 2024-04-15 12:26PM EDT | 190.00 | 27.86 | 29.30 | 34.00 | 0.00 | - | - | 2 | 39.20% |
| AVY240719C00195000 | 2024-04-22 10:36AM EDT | 195.00 | 22.30 | 25.10 | 29.50 | 0.00 | - | 1 | 3 | 36.44% |
| AVY240719C00200000 | 2024-03-18 9:49AM EDT | 200.00 | 22.92 | 15.30 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| AVY240719C00210000 | 2024-04-24 3:02PM EDT | 210.00 | 9.80 | 13.50 | 15.90 | 0.00 | - | 14 | 136 | 26.29% |
| AVY240719C00220000 | 2024-04-24 3:59PM EDT | 220.00 | 5.30 | 7.90 | 8.50 | 0.00 | - | 7 | 33 | 21.37% |
| AVY240719C00230000 | 2024-04-16 9:43AM EDT | 230.00 | 2.99 | 3.70 | 4.50 | 0.00 | - | 1 | 19 | 20.80% |
| AVY240719C00240000 | 2024-04-24 3:26PM EDT | 240.00 | 1.10 | 0.20 | 4.50 | 0.00 | - | 1 | 45 | 27.88% |
| AVY240719C00250000 | 2024-02-22 4:49PM EDT | 250.00 | 1.90 | 0.85 | 2.40 | 0.00 | - | - | 4 | 26.91% |
| AVY240719C00260000 | 2024-03-12 2:56PM EDT | 260.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 23.49% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719P00125000 | 2024-03-11 9:40AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AVY240719P00145000 | 2024-01-16 11:08AM EDT | 145.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 4 | 51.37% |
| AVY240719P00150000 | 2023-12-26 3:32PM EDT | 150.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | - | 1 | 50.17% |
| AVY240719P00155000 | 2024-04-04 12:07PM EDT | 155.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 45.84% |
| AVY240719P00160000 | 2024-02-08 1:28PM EDT | 160.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.58% |
| AVY240719P00170000 | 2024-01-29 2:40PM EDT | 170.00 | 3.00 | 0.90 | 1.25 | 0.00 | - | 6 | 7 | 37.54% |
| AVY240719P00175000 | 2024-03-11 9:30AM EDT | 175.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| AVY240719P00180000 | 2024-01-30 4:44PM EDT | 180.00 | 4.30 | 1.40 | 1.70 | 0.00 | - | - | 2 | 33.45% |
| AVY240719P00185000 | 2024-01-10 3:34PM EDT | 185.00 | 7.10 | 3.60 | 5.60 | 0.00 | - | 17 | 214 | 45.81% |
| AVY240719P00190000 | 2024-04-24 2:26PM EDT | 190.00 | 2.00 | 0.60 | 1.55 | 0.00 | - | 2 | 92 | 25.71% |
| AVY240719P00195000 | 2024-03-22 11:17AM EDT | 195.00 | 2.50 | 2.20 | 4.40 | 0.00 | - | 1 | 36 | 33.00% |
| AVY240719P00200000 | 2024-04-24 10:14AM EDT | 200.00 | 2.25 | 0.95 | 3.10 | 0.00 | - | 1 | 22 | 24.52% |
| AVY240719P00210000 | 2024-04-22 2:25PM EDT | 210.00 | 6.90 | 3.60 | 5.30 | 0.00 | - | 11 | 33 | 22.21% |
| AVY240719P00220000 | 2024-04-26 12:01PM EDT | 220.00 | 7.70 | 7.10 | 7.60 | -0.80 | -9.41% | 4 | 5 | 16.92% |
© 2024 Yahoo. Tutti i diritti riservati.