Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,44+2,57 (+1,59%)
Alla chiusura: 04:03PM EDT
164,44 0,00 (0,00%)
Dopo ore: 04:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AVY220715C001500002022-01-26 4:14PM EDT150.0047.6032.0034.000.00-88206.04%
AVY220715C001550002022-06-23 12:41PM EDT155.004.659.4012.500.00--6754.18%
AVY220715C001600002022-06-21 1:30PM EDT160.003.206.008.100.00-8844.21%
AVY220715C001650002022-06-27 3:24PM EDT165.006.002.455.100.00-11041.77%
AVY220715C001700002022-06-27 2:25PM EDT170.003.701.053.200.00-1942.43%
AVY220715C001750002022-06-24 12:58PM EDT175.001.420.004.700.00-1868.04%
AVY220715C001800002022-06-10 9:30AM EDT180.002.550.003.300.00-62450.34%
AVY220715C001850002022-06-24 12:58PM EDT185.000.780.003.000.00-15257.54%
AVY220715C001900002022-05-10 9:42AM EDT190.004.201.202.700.00-1271.66%
AVY220715C001950002022-06-09 3:03PM EDT195.001.200.004.800.00-11985.40%
AVY220715C002000002022-01-31 1:25PM EDT200.0015.902.954.400.00--2108.13%
AVY220715C002100002022-02-11 4:32PM EDT210.005.000.303.100.00-6797.85%
AVY220715C002200002022-01-31 12:57PM EDT220.008.500.902.200.00--1108.03%
AVY220715C002300002022-03-17 10:28AM EDT230.001.000.051.100.00-1297.07%
AVY220715C002400002022-06-27 9:32AM EDT240.000.050.004.800.00--1145.24%
AVY220715C002500002022-02-16 1:58PM EDT250.000.780.150.750.00-1030110.94%
AVY220715C003000002021-11-30 10:30AM EDT300.001.150.154.800.00--1202.88%
AVY220715C003200002021-12-13 1:04AM EDT320.000.800.000.000.00--050.00%
AVY220715C003300002021-12-13 1:04AM EDT330.000.850.000.000.00--050.00%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AVY220715P001200002022-06-16 3:55PM EDT120.000.710.004.800.00--1140.33%
AVY220715P001250002022-03-01 11:35AM EDT125.002.000.002.150.00--1101.17%
AVY220715P001300002022-04-18 12:03AM EDT130.001.150.154.800.00--5114.40%
AVY220715P001350002022-04-27 9:30AM EDT135.001.970.000.000.00-36225.00%
AVY220715P001400002022-06-24 2:29PM EDT140.000.650.003.200.00-278475.90%
AVY220715P001450002022-03-21 2:01PM EDT145.003.401.903.400.00-13416577.25%
AVY220715P001500002022-06-24 12:58PM EDT150.001.530.753.900.00-111160.43%
AVY220715P001550002022-06-16 11:01AM EDT155.007.610.002.600.00-31049.82%
AVY220715P001600002022-06-24 12:58PM EDT160.003.491.403.900.00-13146.22%
AVY220715P001650002022-06-30 11:00AM EDT165.007.203.005.800.00-18142.87%
AVY220715P001700002022-06-09 3:28PM EDT170.004.506.008.600.00-10941.11%
AVY220715P001750002022-06-17 12:57PM EDT175.0020.519.8013.000.00-2348.12%
AVY220715P001800002022-06-06 9:30AM EDT180.008.0013.5018.000.00-53358.79%
AVY220715P001850002022-03-07 12:17PM EDT185.0029.8014.3017.700.00-25400.00%
AVY220715P001950002022-02-22 10:30AM EDT195.0022.5028.9031.900.00-5571.29%
AVY220715P002000002022-01-26 4:59PM EDT200.0018.0024.3027.500.00-130.00%
AVY220715P002100002022-02-04 11:16AM EDT210.0027.0043.4046.800.00-1090.19%
AVY220715P002200002022-01-10 12:04PM EDT220.0023.8535.3037.500.00-440.00%
AVY220715P002500002021-12-01 12:21PM EDT250.0045.0038.9041.100.00--140.00%
AVY220715P002800002022-03-18 2:21PM EDT280.00107.99111.50115.600.00-1299.61%
AVY220715P003000002021-12-30 10:39AM EDT300.0083.2099.10104.000.00--60.00%