Italia markets open in 6 hours 32 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.712,67 -234,26 (-0,60%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.644,80 -1.310,04 (-1,99%) CMC Crypto 200
1.525,06 +36,51 (+2,45%)
BlackBerry Limited (BB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117C00000500 | 2024-04-23 11:20AM EDT | 0.50 | 2.50 | 2.11 | 2.92 | 0.00 | - | 1 | 6 | 160.94% |
| BB250117C00001000 | 2024-05-21 11:52AM EDT | 1.00 | 2.05 | 1.93 | 2.23 | +0.05 | +2.50% | 1 | 82 | 125.78% |
| BB250117C00001500 | 2024-05-21 1:41PM EDT | 1.50 | 1.70 | 1.50 | 1.88 | -0.09 | -5.03% | 1 | 41 | 110.16% |
| BB250117C00002000 | 2024-05-20 1:28PM EDT | 2.00 | 1.29 | 1.01 | 1.30 | +0.14 | +12.17% | 2 | 318 | 69.53% |
| BB250117C00002500 | 2024-05-20 3:04PM EDT | 2.50 | 0.85 | 0.81 | 1.00 | 0.00 | - | 9 | 1,112 | 74.61% |
| BB250117C00003000 | 2024-05-21 2:07PM EDT | 3.00 | 0.74 | 0.69 | 0.75 | -0.01 | -1.33% | 119 | 5,434 | 77.93% |
| BB250117C00003500 | 2024-05-21 10:52AM EDT | 3.50 | 0.49 | 0.45 | 0.63 | -0.08 | -14.04% | 10 | 2,182 | 75.98% |
| BB250117C00004000 | 2024-05-21 2:27PM EDT | 4.00 | 0.42 | 0.44 | 0.52 | -0.07 | -14.29% | 23 | 5,598 | 82.42% |
| BB250117C00004500 | 2024-05-21 3:17PM EDT | 4.50 | 0.39 | 0.32 | 0.44 | +0.04 | +11.43% | 226 | 2,198 | 82.03% |
| BB250117C00005000 | 2024-05-21 11:58AM EDT | 5.00 | 0.38 | 0.30 | 0.38 | +0.03 | +8.57% | 234 | 7,829 | 85.94% |
| BB250117C00005500 | 2024-05-20 3:37PM EDT | 5.50 | 0.32 | 0.15 | 0.34 | 0.00 | - | 37 | 880 | 81.64% |
| BB250117C00006000 | 2024-05-21 11:15AM EDT | 6.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 1 | 56 | 80.47% |
| BB250117C00007000 | 2024-05-21 3:56PM EDT | 7.00 | 0.17 | 0.18 | 0.30 | +0.02 | +13.33% | 11 | 8,358 | 97.27% |
| BB250117C00008000 | 2024-05-17 11:26AM EDT | 8.00 | 0.20 | 0.05 | 0.63 | 0.00 | - | 1 | 3 | 118.36% |
| BB250117C00010000 | 2024-05-21 9:59AM EDT | 10.00 | 0.21 | 0.15 | 0.25 | +0.05 | +31.25% | 25 | 13,873 | 112.89% |
| BB250117C00012000 | 2024-05-21 2:16PM EDT | 12.00 | 0.17 | 0.09 | 0.20 | +0.03 | +21.43% | 41 | 13,071 | 113.67% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117P00000500 | 2024-05-16 9:30AM EDT | 0.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 239.84% |
| BB250117P00001000 | 2024-04-03 2:52PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 40 | 134.38% |
| BB250117P00001500 | 2024-05-20 3:08PM EDT | 1.50 | 0.05 | 0.05 | 0.12 | 0.00 | - | 1 | 975 | 75.78% |
| BB250117P00002000 | 2024-05-17 9:52AM EDT | 2.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 3 | 638 | 67.19% |
| BB250117P00002500 | 2024-05-21 10:56AM EDT | 2.50 | 0.41 | 0.34 | 0.40 | 0.00 | - | 1 | 685 | 65.43% |
| BB250117P00003000 | 2024-05-20 10:39AM EDT | 3.00 | 0.76 | 0.62 | 0.72 | 0.00 | - | 29 | 1,737 | 68.16% |
| BB250117P00003500 | 2024-05-10 9:57AM EDT | 3.50 | 0.77 | 0.60 | 1.06 | 0.00 | - | 50 | 326 | 73.83% |
| BB250117P00004000 | 2024-05-21 2:05PM EDT | 4.00 | 1.36 | 1.34 | 1.45 | -0.06 | -4.23% | 226 | 907 | 69.34% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 4.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BB250117P00005000 | 2024-05-15 12:41PM EDT | 5.00 | 2.28 | 2.20 | 2.43 | 0.00 | - | 5 | 1,373 | 78.52% |
| BB250117P00005500 | 2024-01-30 2:04PM EDT | 5.50 | 2.65 | 0.83 | 4.60 | 0.00 | - | 5 | 29 | 72.66% |
| BB250117P00007000 | 2024-05-15 9:55AM EDT | 7.00 | 4.08 | 3.85 | 4.55 | 0.00 | - | 18 | 4 | 85.94% |
| BB250117P00010000 | 2023-09-21 1:30PM EDT | 10.00 | 4.99 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| BB250117P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 9.15 | 8.90 | 9.15 | 0.00 | - | 70 | 0 | 107.03% |
© 2024 Yahoo. Tutti i diritti riservati.