Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.705,19 +572,85 (+0,97%)
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517C00025000 | 2023-12-12 4:29PM EDT | 25.00 | 24.35 | 27.80 | 32.50 | 0.00 | - | 1 | 3 | 237.70% |
| CALM240517C00030000 | 2023-12-06 11:35AM EDT | 30.00 | 20.83 | 23.90 | 28.70 | 0.00 | - | 20 | 3 | 259.38% |
| CALM240517C00035000 | 2023-10-26 3:33PM EDT | 35.00 | 12.30 | 12.00 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| CALM240517C00037500 | 2023-10-25 10:58AM EDT | 37.50 | 10.30 | 11.80 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00040000 | 2024-02-02 3:39PM EDT | 40.00 | 17.27 | 14.30 | 18.20 | 0.00 | - | 1 | 46 | 148.24% |
| CALM240517C00042500 | 2023-12-12 2:14PM EDT | 42.50 | 9.45 | 11.00 | 15.60 | 0.00 | - | 1 | 38 | 126.07% |
| CALM240517C00045000 | 2024-04-18 9:33AM EDT | 45.00 | 15.30 | 10.40 | 12.10 | 0.00 | - | 1 | 94 | 66.60% |
| CALM240517C00047500 | 2024-04-12 9:53AM EDT | 47.50 | 13.32 | 7.40 | 9.70 | 0.00 | - | 1 | 135 | 59.28% |
| CALM240517C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 7.90 | 5.90 | 7.10 | 0.00 | - | 2 | 96 | 41.80% |
| CALM240517C00052500 | 2024-04-24 12:52PM EDT | 52.50 | 6.72 | 2.65 | 4.60 | 0.00 | - | 1 | 157 | 29.49% |
| CALM240517C00055000 | 2024-04-23 11:32AM EDT | 55.00 | 5.05 | 1.85 | 2.10 | 0.00 | - | 10 | 537 | 16.46% |
| CALM240517C00057500 | 2024-04-26 3:37PM EDT | 57.50 | 0.70 | 0.60 | 0.75 | -0.66 | -48.53% | 12 | 587 | 19.39% |
| CALM240517C00060000 | 2024-04-26 3:00PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 20 | 333 | 22.56% |
| CALM240517C00062500 | 2024-04-26 12:54PM EDT | 62.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 672 | 31.15% |
| CALM240517C00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 29 | 537 | 40.14% |
| CALM240517C00067500 | 2024-04-19 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 88 | 50.98% |
| CALM240517C00070000 | 2024-04-26 3:20PM EDT | 70.00 | 0.12 | 0.00 | 0.20 | -0.01 | -7.69% | 1 | 108 | 56.06% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 57.81% |
| CALM240517C00075000 | 2024-03-28 3:21PM EDT | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 64.06% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 75.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517P00030000 | 2023-11-27 10:46AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 139.06% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 151.95% |
| CALM240517P00035000 | 2024-04-19 10:59AM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 108.98% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 95.51% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 12 | 55 | 82.62% |
| CALM240517P00042500 | 2024-04-08 2:32PM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 245 | 60.55% |
| CALM240517P00045000 | 2024-04-19 10:59AM EDT | 45.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 240 | 50.00% |
| CALM240517P00047500 | 2024-04-09 11:02AM EDT | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 238 | 55.27% |
| CALM240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 199 | 42.77% |
| CALM240517P00052500 | 2024-04-26 12:36PM EDT | 52.50 | 0.15 | 0.20 | 0.30 | -0.05 | -25.00% | 5 | 224 | 32.03% |
| CALM240517P00055000 | 2024-04-26 3:55PM EDT | 55.00 | 0.79 | 0.75 | 0.90 | +0.24 | +43.64% | 63 | 258 | 32.01% |
| CALM240517P00057500 | 2024-04-26 3:50PM EDT | 57.50 | 2.00 | 2.05 | 2.25 | +0.55 | +37.93% | 76 | 690 | 35.94% |
| CALM240517P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 4.30 | 4.00 | 4.70 | +1.15 | +36.51% | 7 | 417 | 52.59% |
| CALM240517P00062500 | 2024-04-25 2:57PM EDT | 62.50 | 5.25 | 6.40 | 7.80 | 0.00 | - | 1 | 159 | 64.84% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 8.90 | 10.00 | 0.00 | - | 1 | 135 | 73.83% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 11.40 | 13.70 | 0.00 | - | - | 6 | 99.22% |
© 2024 Yahoo. Tutti i diritti riservati.