Italia markets close in 59 minutes
FTSE MIB
34.574,55 +114,03 (+0,33%) Dow Jones
39.383,47 -287,57 (-0,72%) Nasdaq
16.905,48 +103,94 (+0,62%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,02 +0,45 (+0,58%) Bitcoin EUR
62.636,19 -1.686,27 (-2,62%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK241220C00045000 | 2024-04-29 11:14AM EDT | 45.00 | 13.87 | 14.60 | 15.50 | 0.00 | - | - | 1 | 41.00% |
| BK241220C00047500 | 2024-04-18 11:10AM EDT | 47.50 | 9.60 | 12.50 | 15.30 | 0.00 | - | 2 | 39 | 53.27% |
| BK241220C00050000 | 2024-02-22 11:42AM EDT | 50.00 | 8.20 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 16.80% |
| BK241220C00052500 | 2024-04-02 9:46AM EDT | 52.50 | 7.80 | 7.00 | 7.60 | 0.00 | - | 1 | 72 | 21.62% |
| BK241220C00055000 | 2024-05-20 9:45AM EDT | 55.00 | 7.10 | 6.50 | 6.80 | 0.00 | - | 23 | 16 | 27.14% |
| BK241220C00057500 | 2024-05-16 2:17PM EDT | 57.50 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 35 | 25.17% |
| BK241220C00060000 | 2024-05-20 10:59AM EDT | 60.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 10 | 720 | 23.80% |
| BK241220C00062500 | 2024-05-22 2:09PM EDT | 62.50 | 2.40 | 2.00 | 2.60 | 0.00 | - | 329 | 392 | 22.86% |
| BK241220C00065000 | 2024-05-22 2:09PM EDT | 65.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 330 | 1,015 | 22.07% |
| BK241220C00067500 | 2024-05-10 2:54PM EDT | 67.50 | 1.08 | 1.00 | 1.15 | 0.00 | - | - | 1 | 21.58% |
| BK241220C00070000 | 2024-05-22 9:48AM EDT | 70.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 8 | 40 | 21.36% |
| BK241220C00075000 | 2024-04-19 12:34PM EDT | 75.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 22.56% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK241220P00027500 | 2024-04-09 2:43PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 77.37% |
| BK241220P00040000 | 2024-03-25 9:52AM EDT | 40.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 22 | 25 | 40.38% |
| BK241220P00042500 | 2024-05-13 12:00PM EDT | 42.50 | 0.35 | 0.00 | 2.45 | 0.00 | - | 10 | 10 | 53.56% |
| BK241220P00045000 | 2024-05-09 10:35AM EDT | 45.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 64 | 27.25% |
| BK241220P00047500 | 2024-05-15 12:40PM EDT | 47.50 | 0.75 | 0.55 | 0.70 | 0.00 | - | 2 | 33 | 25.39% |
| BK241220P00050000 | 2024-05-21 12:51PM EDT | 50.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 4 | 23.77% |
| BK241220P00052500 | 2024-05-17 2:02PM EDT | 52.50 | 1.25 | 1.25 | 1.45 | 0.00 | - | 3 | 30 | 22.43% |
| BK241220P00055000 | 2024-05-07 9:45AM EDT | 55.00 | 2.30 | 1.80 | 2.05 | 0.00 | - | 1 | 27 | 20.98% |
| BK241220P00057500 | 2024-05-03 10:06AM EDT | 57.50 | 3.70 | 1.90 | 2.90 | 0.00 | - | 1 | 25 | 19.79% |
| BK241220P00060000 | 2024-05-21 10:46AM EDT | 60.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1,000 | 1,035 | 18.53% |
| BK241220P00062500 | 2024-05-10 9:43AM EDT | 62.50 | 5.60 | 5.10 | 5.40 | 0.00 | - | 20 | 32 | 17.30% |
| BK241220P00065000 | 2024-05-06 10:26AM EDT | 65.00 | 8.10 | 6.80 | 7.10 | 0.00 | - | 1 | 10 | 15.98% |
© 2024 Yahoo. Tutti i diritti riservati.