Italia markets open in 4 hours 19 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.721,08 -225,85 (-0,58%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.524,05 -1.040,83 (-1,59%) CMC Crypto 200
1.527,59 +39,05 (+2,62%)
BlackBerry Limited (BB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920C00000500 | 2024-05-17 10:05AM EDT | 0.50 | 2.45 | 2.09 | 2.91 | 0.00 | - | 110 | 14 | 209.38% |
| BB240920C00001000 | 2024-05-14 10:43AM EDT | 1.00 | 2.94 | 1.61 | 2.43 | 0.00 | - | 3 | 9 | 143.75% |
| BB240920C00001500 | 2024-05-17 3:21PM EDT | 1.50 | 1.51 | 1.42 | 1.77 | 0.00 | - | 2 | 4 | 124.22% |
| BB240920C00002000 | 2024-05-20 9:40AM EDT | 2.00 | 1.10 | 1.00 | 1.40 | +0.11 | +11.11% | 5 | 140 | 108.20% |
| BB240920C00002500 | 2024-05-20 3:20PM EDT | 2.50 | 0.77 | 0.60 | 0.80 | 0.00 | - | 14 | 774 | 69.14% |
| BB240920C00003000 | 2024-05-21 3:23PM EDT | 3.00 | 0.53 | 0.47 | 0.55 | -0.02 | -3.64% | 94 | 2,795 | 77.73% |
| BB240920C00003500 | 2024-05-21 3:04PM EDT | 3.50 | 0.36 | 0.35 | 0.39 | -0.05 | -12.20% | 125 | 1,386 | 81.64% |
| BB240920C00004000 | 2024-05-21 3:57PM EDT | 4.00 | 0.29 | 0.26 | 0.29 | +0.01 | +3.57% | 882 | 1,940 | 85.16% |
| BB240920C00004500 | 2024-05-21 1:20PM EDT | 4.50 | 0.23 | 0.12 | 0.25 | -0.02 | -8.00% | 258 | 1,629 | 83.59% |
| BB240920C00005000 | 2024-05-21 3:31PM EDT | 5.00 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 7 | 2,768 | 97.27% |
| BB240920C00005500 | 2024-05-21 12:20PM EDT | 5.50 | 0.18 | 0.13 | 0.21 | +0.03 | +20.00% | 10 | 594 | 101.17% |
| BB240920C00006000 | 2024-05-21 11:38AM EDT | 6.00 | 0.16 | 0.09 | 0.19 | +0.01 | +6.67% | 1 | 1,558 | 102.73% |
| BB240920C00007000 | 2024-05-17 9:38AM EDT | 7.00 | 0.26 | 0.00 | 0.17 | 0.00 | - | 3 | 24 | 102.34% |
| BB240920C00008000 | 2024-05-21 11:35AM EDT | 8.00 | 0.14 | 0.08 | 0.16 | +0.03 | +27.27% | 11 | 62 | 122.66% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920P00001000 | 2024-04-01 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 5 | 191.41% |
| BB240920P00001500 | 2024-05-17 2:05PM EDT | 1.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | 10 | 152 | 115.63% |
| BB240920P00002000 | 2024-05-17 10:27AM EDT | 2.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 5 | 283 | 72.66% |
| BB240920P00002500 | 2024-05-21 10:34AM EDT | 2.50 | 0.24 | 0.21 | 0.28 | +0.04 | +20.00% | 1 | 1,659 | 69.92% |
| BB240920P00003000 | 2024-05-21 10:34AM EDT | 3.00 | 0.53 | 0.44 | 0.54 | +0.06 | +12.77% | 70 | 1,256 | 68.75% |
| BB240920P00003500 | 2024-05-17 3:40PM EDT | 3.50 | 0.71 | 0.80 | 0.89 | 0.00 | - | 1 | 1,595 | 72.07% |
| BB240920P00004000 | 2024-05-15 2:33PM EDT | 4.00 | 1.23 | 0.87 | 1.36 | 0.00 | - | 1,141 | 2,152 | 50.00% |
| BB240920P00004500 | 2024-05-15 2:04PM EDT | 4.50 | 1.63 | 1.59 | 1.79 | 0.00 | - | 25 | 26 | 77.34% |
| BB240920P00005000 | 2024-03-27 12:34PM EDT | 5.00 | 2.25 | 1.72 | 2.48 | 0.00 | - | 15 | 65 | 67.19% |
| BB240920P00005500 | 2024-05-15 11:52AM EDT | 5.50 | 2.55 | 2.35 | 2.72 | 0.00 | - | - | 1 | 103.13% |
| BB240920P00006000 | 2024-05-14 10:32AM EDT | 6.00 | 3.00 | 2.94 | 3.20 | 0.00 | - | 3 | 3 | 71.09% |
© 2024 Yahoo. Tutti i diritti riservati.