Italia markets close in 7 hours 57 minutes
FTSE MIB
33.474,51 -479,77 (-1,41%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,81 +0,40 (+0,47%) Bitcoin EUR
59.626,00 -3.066,73 (-4,89%)
Avery Dennison Corporation (AVY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240419C00090000 | 2024-02-02 10:39AM EDT | 90.00 | 107.00 | 124.20 | 129.00 | 0.00 | - | 1 | 1 | 681.10% |
| AVY240419C00165000 | 2023-10-30 11:45AM EDT | 165.00 | 17.70 | 31.10 | 31.70 | 0.00 | - | 5 | 11 | 0.00% |
| AVY240419C00170000 | 2023-12-11 10:42AM EDT | 170.00 | 27.79 | 29.30 | 31.20 | 0.00 | - | 3 | 7 | 0.00% |
| AVY240419C00175000 | 2023-10-31 2:21PM EDT | 175.00 | 12.80 | 24.30 | 26.20 | 0.00 | - | 15 | 15 | 0.00% |
| AVY240419C00180000 | 2024-01-05 11:30AM EDT | 180.00 | 21.50 | 20.00 | 23.10 | 0.00 | - | 1 | 14 | 0.00% |
| AVY240419C00185000 | 2023-11-01 9:59AM EDT | 185.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AVY240419C00190000 | 2024-04-15 12:26PM EDT | 190.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVY240419C00195000 | 2024-02-07 4:05PM EDT | 195.00 | 12.70 | 21.00 | 25.00 | 0.00 | - | 1 | 15 | 157.10% |
| AVY240419C00200000 | 2024-04-10 12:30PM EDT | 200.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVY240419C00210000 | 2024-04-15 3:07PM EDT | 210.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVY240419C00220000 | 2024-04-11 2:37PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AVY240419C00230000 | 2024-04-03 9:31AM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVY240419C00240000 | 2024-02-01 12:51PM EDT | 240.00 | 0.20 | 0.25 | 0.60 | 0.00 | - | - | 1 | 76.42% |
| AVY240419C00290000 | 2024-02-21 3:54PM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 154.20% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240419P00120000 | 2023-10-20 11:09AM EDT | 120.00 | 1.25 | 0.20 | 0.70 | 0.00 | - | 12 | 12 | 277.73% |
| AVY240419P00125000 | 2023-10-20 11:14AM EDT | 125.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 294.34% |
| AVY240419P00130000 | 2023-10-30 3:04PM EDT | 130.00 | 1.75 | 0.10 | 1.00 | 0.00 | - | 3 | 14 | 251.37% |
| AVY240419P00135000 | 2024-02-23 11:55AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 219.53% |
| AVY240419P00150000 | 2023-11-10 4:37PM EDT | 150.00 | 2.20 | 0.95 | 1.50 | 0.00 | - | 2 | 2 | 219.73% |
| AVY240419P00155000 | 2024-04-02 11:43AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AVY240419P00160000 | 2024-04-02 11:44AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AVY240419P00165000 | 2024-03-22 1:09PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVY240419P00170000 | 2024-04-08 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVY240419P00175000 | 2024-04-10 11:21AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AVY240419P00180000 | 2024-01-08 3:50PM EDT | 180.00 | 3.30 | 0.85 | 1.05 | 0.00 | - | 2 | 8 | 113.53% |
| AVY240419P00185000 | 2024-02-08 12:58PM EDT | 185.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 9 | 23 | 131.10% |
| AVY240419P00190000 | 2024-02-07 4:10PM EDT | 190.00 | 2.15 | 0.30 | 3.40 | 0.00 | - | 5 | 33 | 102.98% |
| AVY240419P00195000 | 2024-02-16 12:28PM EDT | 195.00 | 1.93 | 0.30 | 0.65 | 0.00 | - | 1 | 271 | 56.20% |
| AVY240419P00200000 | 2024-04-12 3:29PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVY240419P00210000 | 2024-04-15 2:59PM EDT | 210.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AVY240419P00220000 | 2024-04-10 9:46AM EDT | 220.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVY240419P00230000 | 2024-04-10 9:46AM EDT | 230.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.