Italia markets open in 7 hours 37 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0877 +0,0002 (+0,02%) Bitcoin EUR
65.445,80 +600,04 (+0,93%) CMC Crypto 200
1.524,45 +50,71 (+3,44%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250620C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.38 | 22.90 | 27.30 | 0.00 | - | - | 1 | 63.40% |
| BK250620C00040000 | 2024-04-29 11:17AM EDT | 40.00 | 19.13 | 18.60 | 20.90 | 0.00 | - | - | 1 | 41.60% |
| BK250620C00042500 | 2024-04-05 12:17PM EDT | 42.50 | 16.20 | 16.20 | 16.60 | 0.00 | - | 1 | 1 | 19.39% |
| BK250620C00045000 | 2024-04-18 11:15AM EDT | 45.00 | 12.90 | 14.00 | 17.30 | 0.00 | - | 1 | 28 | 41.32% |
| BK250620C00047500 | 2024-04-18 9:54AM EDT | 47.50 | 10.80 | 14.00 | 14.70 | 0.00 | - | 4 | 5 | 35.84% |
| BK250620C00050000 | 2024-04-04 2:48PM EDT | 50.00 | 11.00 | 10.50 | 13.00 | 0.00 | - | 5 | 5 | 35.21% |
| BK250620C00052500 | 2024-05-07 12:31PM EDT | 52.50 | 9.28 | 9.90 | 10.30 | 0.00 | - | 1 | 5 | 29.29% |
| BK250620C00055000 | 2024-05-29 11:32AM EDT | 55.00 | 7.70 | 8.30 | 8.60 | 0.00 | - | 2 | 54 | 27.97% |
| BK250620C00057500 | 2024-04-25 1:22PM EDT | 57.50 | 6.20 | 6.90 | 9.50 | 0.00 | - | 3 | 189 | 37.26% |
| BK250620C00060000 | 2024-05-28 11:13AM EDT | 60.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 1 | 1,591 | 26.23% |
| BK250620C00062500 | 2024-06-05 2:11PM EDT | 62.50 | 4.45 | 4.30 | 4.60 | -0.05 | -1.11% | 1 | 242 | 25.29% |
| BK250620C00065000 | 2024-05-31 9:48AM EDT | 65.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 3 | 64 | 24.99% |
| BK250620C00067500 | 2024-05-24 3:49PM EDT | 67.50 | 3.00 | 2.65 | 2.90 | 0.00 | - | 1 | 198 | 24.51% |
| BK250620C00070000 | 2024-05-16 1:19PM EDT | 70.00 | 2.55 | 0.00 | 2.25 | 0.00 | - | 33 | 221 | 24.13% |
| BK250620C00075000 | 2024-05-15 1:52PM EDT | 75.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 14 | 62 | 24.07% |
| BK250620C00080000 | 2024-05-15 2:25PM EDT | 80.00 | 0.80 | 0.20 | 0.85 | 0.00 | - | 12 | 16 | 24.01% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250620P00035000 | 2024-03-20 2:50PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 302 | 301 | 36.23% |
| BK250620P00037500 | 2024-05-21 12:38PM EDT | 37.50 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 456 | 32.25% |
| BK250620P00040000 | 2024-05-22 10:14AM EDT | 40.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 3 | 49 | 30.25% |
| BK250620P00042500 | 2024-03-28 12:23PM EDT | 42.50 | 1.25 | 1.00 | 1.20 | 0.00 | - | 28 | 28 | 30.69% |
| BK250620P00045000 | 2024-05-20 3:53PM EDT | 45.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 4 | 64 | 27.53% |
| BK250620P00047500 | 2024-05-15 3:18PM EDT | 47.50 | 1.65 | 1.45 | 3.60 | 0.00 | - | 17 | 127 | 37.49% |
| BK250620P00050000 | 2024-06-04 3:58PM EDT | 50.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 1 | 574 | 24.85% |
| BK250620P00052500 | 2024-06-03 3:57PM EDT | 52.50 | 2.45 | 2.45 | 2.75 | 0.00 | - | 4 | 209 | 23.66% |
| BK250620P00055000 | 2024-05-20 3:35PM EDT | 55.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 6 | 1,318 | 22.08% |
| BK250620P00057500 | 2024-05-20 3:03PM EDT | 57.50 | 4.40 | 4.10 | 4.40 | 0.00 | - | 5 | 264 | 21.41% |
| BK250620P00060000 | 2024-05-24 2:42PM EDT | 60.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 3 | 188 | 20.38% |
| BK250620P00062500 | 2024-04-18 11:13AM EDT | 62.50 | 8.80 | 5.90 | 6.60 | 0.00 | - | - | 1 | 18.52% |
| BK250620P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 40 | 21.92% |
© 2024 Yahoo. Tutti i diritti riservati.