Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.980,65 +205,27 (+0,54%) Nasdaq
15.358,04 -243,46 (-1,56%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,27 +0,54 (+0,65%) Bitcoin EUR
60.494,23 +1.750,38 (+2,98%)
Avery Dennison Corporation (AVY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
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 | 1,366.50% |
| 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 | 2024-04-17 2:38PM EDT | 185.00 | 25.63 | 23.70 | 28.30 | 0.00 | - | 1 | 16 | 249.22% |
| AVY240419C00190000 | 2024-04-18 1:51PM EDT | 190.00 | 19.70 | 18.80 | 23.70 | 0.00 | - | 1 | 8 | 86.72% |
| AVY240419C00195000 | 2024-04-16 12:58PM EDT | 195.00 | 16.50 | 14.00 | 18.50 | 0.00 | - | 2 | 13 | 67.97% |
| AVY240419C00200000 | 2024-04-17 9:57AM EDT | 200.00 | 12.80 | 8.70 | 13.50 | 0.00 | - | 1 | 265 | 148.73% |
| AVY240419C00210000 | 2024-04-16 2:12PM EDT | 210.00 | 2.65 | 0.35 | 2.95 | 0.00 | - | 3 | 208 | 52.05% |
| AVY240419C00220000 | 2024-04-11 2:37PM EDT | 220.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 6 | 89 | 40.82% |
| AVY240419C00230000 | 2024-04-03 9:31AM EDT | 230.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 108.98% |
| AVY240419C00240000 | 2024-02-01 12:51PM EDT | 240.00 | 0.20 | 0.25 | 0.60 | 0.00 | - | - | 1 | 153.13% |
| AVY240419C00290000 | 2024-02-21 3:54PM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 308.59% |
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 | 555.08% |
| AVY240419P00125000 | 2023-10-20 11:14AM EDT | 125.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 588.48% |
| AVY240419P00130000 | 2023-10-30 3:04PM EDT | 130.00 | 1.75 | 0.10 | 1.00 | 0.00 | - | 3 | 14 | 502.34% |
| AVY240419P00135000 | 2024-02-23 11:55AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 438.67% |
| AVY240419P00150000 | 2023-11-10 4:37PM EDT | 150.00 | 2.20 | 0.95 | 1.50 | 0.00 | - | 2 | 2 | 439.26% |
| AVY240419P00155000 | 2024-04-02 11:43AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 239.06% |
| AVY240419P00160000 | 2024-04-02 11:44AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 6 | 320.31% |
| AVY240419P00165000 | 2024-03-22 1:09PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 263.28% |
| AVY240419P00170000 | 2024-04-08 11:15AM EDT | 170.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 20 | 261.72% |
| AVY240419P00175000 | 2024-04-10 11:21AM EDT | 175.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 209.96% |
| AVY240419P00180000 | 2024-01-08 3:50PM EDT | 180.00 | 3.30 | 0.85 | 1.05 | 0.00 | - | 2 | 8 | 226.76% |
| AVY240419P00185000 | 2024-02-08 12:58PM EDT | 185.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 9 | 23 | 261.91% |
| AVY240419P00190000 | 2024-02-07 4:10PM EDT | 190.00 | 2.15 | 0.30 | 3.40 | 0.00 | - | 5 | 33 | 205.57% |
| AVY240419P00195000 | 2024-02-16 12:28PM EDT | 195.00 | 1.93 | 0.30 | 0.65 | 0.00 | - | 1 | 271 | 112.11% |
| AVY240419P00200000 | 2024-04-12 3:29PM EDT | 200.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 71.68% |
| AVY240419P00210000 | 2024-04-16 2:20PM EDT | 210.00 | 2.05 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 15.82% |
| AVY240419P00220000 | 2024-04-10 9:46AM EDT | 220.00 | 4.17 | 7.50 | 10.80 | 0.00 | - | 3 | 63 | 62.99% |
| AVY240419P00230000 | 2024-04-10 9:46AM EDT | 230.00 | 13.13 | 16.80 | 21.00 | 0.00 | - | 3 | 0 | 87.11% |
© 2024 Yahoo. Tutti i diritti riservati.