Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.940,67 +124,75 (+0,33%) Nasdaq
15.627,00 -30,82 (-0,20%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,17 -2,76 (-3,37%) Bitcoin EUR
53.682,67 -2.775,91 (-4,92%)
BCE Inc. (BCE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:53PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 2024-04-25 10:31AM EDT | 31.00 | 2.05 | 2.10 | 2.90 | 0.00 | - | 50 | 2,326 | 61.28% |
| BCE240517C00032000 | 2024-05-01 11:08AM EDT | 32.00 | 1.35 | 1.40 | 1.50 | +0.15 | +12.50% | 2 | 90 | 31.59% |
| BCE240517C00033000 | 2024-05-01 11:39AM EDT | 33.00 | 0.75 | 0.70 | 0.80 | +0.35 | +87.50% | 2 | 320 | 27.44% |
| BCE240517C00034000 | 2024-05-01 1:23PM EDT | 34.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 24 | 433 | 23.34% |
| BCE240517C00035000 | 2024-04-30 1:35PM EDT | 35.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 124 | 25.98% |
| BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 25.59% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 31.84% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 2024-04-11 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 76 | 61.72% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 63 | 96.29% |
| BCE240517P00027000 | 2024-05-01 12:27PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 64 | 56.64% |
| BCE240517P00028000 | 2024-04-30 3:32PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 82 | 44.53% |
| BCE240517P00029000 | 2024-04-23 9:35AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 128 | 69.92% |
| BCE240517P00030000 | 2024-04-29 12:17PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 102 | 56.84% |
| BCE240517P00031000 | 2024-05-01 1:13PM EDT | 31.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 202 | 2,632 | 28.32% |
| BCE240517P00032000 | 2024-05-01 12:11PM EDT | 32.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 48 | 299 | 22.85% |
| BCE240517P00033000 | 2024-05-01 11:39AM EDT | 33.00 | 0.55 | 0.50 | 0.55 | -0.26 | -32.10% | 7 | 224 | 20.02% |
| BCE240517P00034000 | 2024-04-29 10:29AM EDT | 34.00 | 1.41 | 1.00 | 1.15 | 0.00 | - | 5 | 167 | 18.70% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 52.05% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 1.80 | 6.50 | 0.00 | - | 2 | 1 | 140.92% |
© 2024 Yahoo. Tutti i diritti riservati.