Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.094,29 +552,58 (+0,87%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
BlackBerry Limited (BB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719C00000500 | 2024-05-16 1:58PM EDT | 0.50 | 2.50 | 2.09 | 2.92 | 0.00 | - | 1 | 12 | 306.25% |
| BB240719C00001000 | 2024-05-16 9:30AM EDT | 1.00 | 2.64 | 1.65 | 2.40 | 0.00 | - | 4 | 44 | 209.38% |
| BB240719C00001500 | 2024-05-17 12:07PM EDT | 1.50 | 1.40 | 1.44 | 1.76 | 0.00 | - | 2 | 21 | 179.69% |
| BB240719C00002000 | 2024-05-21 3:55PM EDT | 2.00 | 1.03 | 0.98 | 1.23 | +0.07 | +7.29% | 20 | 519 | 122.66% |
| BB240719C00002500 | 2024-05-21 3:58PM EDT | 2.50 | 0.63 | 0.62 | 1.05 | +0.05 | +8.62% | 116 | 1,099 | 132.42% |
| BB240719C00003000 | 2024-05-21 3:59PM EDT | 3.00 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 490 | 10,322 | 71.88% |
| BB240719C00003500 | 2024-05-21 3:31PM EDT | 3.50 | 0.23 | 0.18 | 0.22 | -0.01 | -4.17% | 3,303 | 10,062 | 80.08% |
| BB240719C00004000 | 2024-05-21 3:11PM EDT | 4.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 56 | 7,727 | 98.05% |
| BB240719C00004500 | 2024-05-21 11:37AM EDT | 4.50 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 6 | 2,684 | 110.16% |
| BB240719C00005000 | 2024-05-21 12:17PM EDT | 5.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 218 | 5,455 | 113.28% |
| BB240719C00005500 | 2024-05-20 1:32PM EDT | 5.50 | 0.08 | 0.02 | 0.12 | 0.00 | - | 21 | 595 | 111.72% |
| BB240719C00006000 | 2024-05-21 2:27PM EDT | 6.00 | 0.09 | 0.06 | 0.52 | +0.01 | +12.50% | 1 | 11 | 187.11% |
| BB240719C00007000 | 2024-05-21 2:19PM EDT | 7.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 31 | 5,026 | 137.50% |
| BB240719C00008000 | 2024-05-20 2:15PM EDT | 8.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 6 | 146.88% |
| BB240719C00010000 | 2024-05-21 2:17PM EDT | 10.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 152 | 9,324 | 171.88% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719P00000500 | 2024-05-14 3:38PM EDT | 0.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | - | 51 | 475.00% |
| BB240719P00001000 | 2024-04-26 11:42AM EDT | 1.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 27 | 286.72% |
| BB240719P00001500 | 2024-05-15 10:39AM EDT | 1.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 145.31% |
| BB240719P00002000 | 2024-05-21 2:02PM EDT | 2.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 52 | 1,599 | 75.00% |
| BB240719P00002500 | 2024-05-21 1:19PM EDT | 2.50 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 16 | 1,125 | 69.92% |
| BB240719P00003000 | 2024-05-21 3:21PM EDT | 3.00 | 0.32 | 0.32 | 0.35 | -0.01 | -3.03% | 93 | 5,999 | 65.63% |
| BB240719P00003500 | 2024-05-21 12:43PM EDT | 3.50 | 0.72 | 0.71 | 0.75 | -0.05 | -6.49% | 143 | 4,435 | 77.73% |
| BB240719P00004000 | 2024-05-21 1:42PM EDT | 4.00 | 1.16 | 1.08 | 1.25 | -0.03 | -2.52% | 6 | 436 | 85.16% |
| BB240719P00004500 | 2024-05-15 10:02AM EDT | 4.50 | 1.62 | 1.37 | 1.90 | 0.00 | - | - | 10 | 94.14% |
| BB240719P00005000 | 2024-05-15 12:16PM EDT | 5.00 | 2.02 | 2.06 | 2.34 | 0.00 | - | 220 | 227 | 128.13% |
| BB240719P00007000 | 2024-05-15 9:55AM EDT | 7.00 | 3.98 | 3.90 | 4.15 | 0.00 | - | 2 | 7 | 155.47% |
| BB240719P00008000 | 2024-05-16 11:16AM EDT | 8.00 | 4.95 | 4.90 | 7.15 | 0.00 | - | - | 1 | 376.95% |
| BB240719P00010000 | 2023-06-26 10:33AM EDT | 10.00 | 5.13 | 5.25 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.