Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.694,21 -84,90 (-0,14%)
The Brink's Company (BCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240621C00050000 | 2024-01-23 2:19PM EDT | 50.00 | 34.12 | 29.50 | 34.40 | 0.00 | - | 10 | 10 | 0.00% |
| BCO240621C00060000 | 2024-01-25 3:55PM EDT | 60.00 | 23.12 | 20.70 | 25.50 | 0.00 | - | 1 | 3 | 0.00% |
| BCO240621C00070000 | 2024-02-27 11:31AM EDT | 70.00 | 12.95 | 21.00 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| BCO240621C00075000 | 2024-05-31 10:38AM EDT | 75.00 | 26.95 | 20.70 | 25.00 | 0.00 | - | 1 | 1 | 212.06% |
| BCO240621C00080000 | 2024-05-22 2:39PM EDT | 80.00 | 19.40 | 16.60 | 20.00 | 0.00 | - | 1 | 277 | 101.17% |
| BCO240621C00085000 | 2024-05-14 12:39PM EDT | 85.00 | 13.90 | 13.70 | 16.90 | 0.00 | - | 1,086 | 380 | 148.73% |
| BCO240621C00090000 | 2024-06-14 12:17PM EDT | 90.00 | 8.81 | 5.60 | 10.00 | -2.19 | -19.91% | 1 | 89 | 104.30% |
| BCO240621C00095000 | 2024-06-11 10:01AM EDT | 95.00 | 4.20 | 3.20 | 3.50 | -2.48 | -37.13% | 1 | 59 | 31.45% |
| BCO240621C00100000 | 2024-06-14 1:48PM EDT | 100.00 | 0.50 | 0.45 | 0.55 | -2.32 | -82.27% | 5 | 291 | 25.93% |
| BCO240621C00105000 | 2024-06-12 12:53PM EDT | 105.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 499 | 39.26% |
| BCO240621C00110000 | 2024-06-07 9:53AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 58 | 52.64% |
| BCO240621C00120000 | 2023-12-22 12:00PM EDT | 120.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 87.89% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240621P00045000 | 2023-10-23 12:12PM EDT | 45.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 5 | 305.47% |
| BCO240621P00050000 | 2023-12-01 3:49PM EDT | 50.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 74 | 200 | 257.42% |
| BCO240621P00055000 | 2024-02-08 2:30PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 67 | 213.28% |
| BCO240621P00060000 | 2024-02-26 12:25PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 49 | 149 | 50.00% |
| BCO240621P00065000 | 2024-03-25 12:01PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 191 | 157.42% |
| BCO240621P00070000 | 2024-04-19 3:53PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| BCO240621P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 332 | 108.59% |
| BCO240621P00080000 | 2024-05-02 11:44AM EDT | 80.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 14 | 131 | 85.94% |
| BCO240621P00085000 | 2024-05-10 2:30PM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 63.87% |
| BCO240621P00090000 | 2024-06-14 11:53AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 46.97% |
| BCO240621P00095000 | 2024-06-14 11:53AM EDT | 95.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 57 | 27.44% |
| BCO240621P00100000 | 2024-06-13 2:55PM EDT | 100.00 | 1.18 | 2.30 | 2.55 | 0.00 | - | 3 | 25 | 26.12% |
| BCO240621P00105000 | 2024-06-11 1:01PM EDT | 105.00 | 4.00 | 5.10 | 9.50 | 0.00 | - | 1 | 4 | 101.93% |
© 2024 Yahoo. Tutti i diritti riservati.