Italia markets close in 1 hour 27 minutes
FTSE MIB
34.579,27 -245,74 (-0,71%) Dow Jones
39.849,79 +43,02 (+0,11%) Nasdaq
16.768,68 -26,20 (-0,16%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.051,00 +3.207,81 (+5,19%)
BlackBerry Limited (BB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621C00000500 | 2024-04-04 10:23AM EDT | 0.50 | 2.40 | 2.18 | 2.73 | 0.00 | - | 1 | 2 | 809.38% |
| BB240621C00001000 | 2024-05-14 12:59PM EDT | 1.00 | 2.39 | 1.51 | 2.42 | 0.00 | - | 2 | 7 | 634.38% |
| BB240621C00001500 | 2024-05-14 1:42PM EDT | 1.50 | 1.99 | 1.15 | 1.90 | 0.00 | - | 1 | 6 | 182.81% |
| BB240621C00002000 | 2024-05-20 3:10PM EDT | 2.00 | 0.98 | 0.95 | 1.01 | 0.00 | - | 19 | 3,616 | 78.13% |
| BB240621C00002500 | 2024-05-21 9:46AM EDT | 2.50 | 0.55 | 0.52 | 0.54 | 0.00 | - | 6 | 2,233 | 67.97% |
| BB240621C00003000 | 2024-05-21 9:40AM EDT | 3.00 | 0.22 | 0.22 | 0.27 | -0.05 | -18.52% | 37 | 14,496 | 73.83% |
| BB240621C00003500 | 2024-05-21 9:44AM EDT | 3.50 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 4 | 7,389 | 91.41% |
| BB240621C00004000 | 2024-05-21 9:37AM EDT | 4.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 11 | 8,768 | 112.50% |
| BB240621C00004500 | 2024-05-20 3:56PM EDT | 4.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 63 | 2,839 | 130.47% |
| BB240621C00005000 | 2024-05-20 3:55PM EDT | 5.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 3 | 5,863 | 138.28% |
| BB240621C00005500 | 2024-05-20 3:55PM EDT | 5.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 124 | 6,031 | 146.09% |
| BB240621C00006000 | 2024-05-20 3:55PM EDT | 6.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 282 | 3,820 | 163.28% |
| BB240621C00007000 | 2024-05-20 12:17PM EDT | 7.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 16 | 2,499 | 173.44% |
| BB240621C00008000 | 2024-05-20 11:25AM EDT | 8.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 10 | 35 | 222.66% |
| BB240621C00010000 | 2024-05-21 9:40AM EDT | 10.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 10 | 5,665 | 214.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621P00001500 | 2024-05-20 3:30PM EDT | 1.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 500 | 500 | 267.19% |
| BB240621P00002000 | 2024-05-20 2:29PM EDT | 2.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 393 | 905 | 99.22% |
| BB240621P00002500 | 2024-05-20 3:53PM EDT | 2.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 2 | 6,049 | 70.31% |
| BB240621P00003000 | 2024-05-21 9:30AM EDT | 3.00 | 0.26 | 0.25 | 0.32 | +0.02 | +8.33% | 10 | 4,587 | 76.56% |
| BB240621P00003500 | 2024-05-20 1:46PM EDT | 3.50 | 0.70 | 0.62 | 0.85 | 0.00 | - | 11 | 1,176 | 110.16% |
| BB240621P00004000 | 2024-05-20 3:09PM EDT | 4.00 | 1.15 | 1.09 | 1.17 | 0.00 | - | 3 | 1,224 | 106.25% |
| BB240621P00004500 | 2024-05-14 2:18PM EDT | 4.50 | 1.60 | 1.36 | 2.03 | 0.00 | - | 142 | 144 | 155.47% |
| BB240621P00005000 | 2024-05-14 2:17PM EDT | 5.00 | 2.03 | 2.02 | 2.15 | 0.00 | - | 41 | 82 | 127.34% |
| BB240621P00005500 | 2024-05-20 3:28PM EDT | 5.50 | 2.47 | 2.55 | 2.80 | 0.00 | - | 1 | 518 | 186.72% |
| BB240621P00006000 | 2024-05-14 9:31AM EDT | 6.00 | 2.69 | 2.91 | 3.15 | 0.00 | - | - | 1 | 50.00% |
| BB240621P00007000 | 2023-11-15 4:25PM EDT | 7.00 | 3.30 | 2.52 | 2.74 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.