Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.480,71 -1.828,77 (-3,14%)
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 | 2024-04-29 3:43PM EDT | 25.00 | 32.82 | 30.30 | 34.40 | 0.00 | - | 6 | 0 | 272.66% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 25.30 | 29.40 | 0.00 | - | 5 | 0 | 217.19% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 20.50 | 24.40 | 0.00 | - | 5 | 0 | 196.88% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 18.10 | 21.90 | 0.00 | - | 1 | 0 | 181.64% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 15.70 | 19.20 | 0.00 | - | 140 | 0 | 150.20% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 13.10 | 16.70 | 0.00 | - | 140 | 0 | 120.31% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 12.20 | 12.60 | 0.00 | - | 640 | 1 | 100.78% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 9.60 | 10.30 | 0.00 | - | 640 | 0 | 87.89% |
| CALM240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 6.20 | 6.10 | 7.80 | 0.00 | - | 3 | 6 | 93.26% |
| CALM240517C00052500 | 2024-05-08 1:54PM EDT | 52.50 | 4.80 | 4.50 | 5.20 | 0.00 | - | 1 | 1 | 64.06% |
| CALM240517C00055000 | 2024-05-06 2:30PM EDT | 55.00 | 2.80 | 2.20 | 2.75 | 0.00 | - | 22 | 36 | 42.09% |
| CALM240517C00057500 | 2024-05-10 2:27PM EDT | 57.50 | 0.60 | 0.50 | 0.65 | -0.45 | -42.86% | 4 | 635 | 23.83% |
| CALM240517C00060000 | 2024-05-10 10:04AM EDT | 60.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 4 | 358 | 26.17% |
| CALM240517C00062500 | 2024-05-10 3:44PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 658 | 36.33% |
| CALM240517C00065000 | 2024-05-09 12:48PM EDT | 65.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 546 | 58.40% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 54.69% |
| CALM240517C00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 453 | 540 | 64.84% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 95.31% |
| CALM240517C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 92 | 105.86% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 125.78% |
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 | 237.50% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 259.38% |
| CALM240517P00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 186.72% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 163.67% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 12 | 55 | 141.80% |
| CALM240517P00042500 | 2024-05-03 9:34AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 121.29% |
| CALM240517P00045000 | 2024-05-09 2:38PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 242 | 101.56% |
| CALM240517P00047500 | 2024-05-09 11:28AM EDT | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 265 | 82.42% |
| CALM240517P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 196 | 63.67% |
| CALM240517P00052500 | 2024-05-10 1:18PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 249 | 42.58% |
| CALM240517P00055000 | 2024-05-09 12:48PM EDT | 55.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 6 | 454 | 27.15% |
| CALM240517P00057500 | 2024-05-10 3:20PM EDT | 57.50 | 0.62 | 0.65 | 0.80 | +0.16 | +34.78% | 12 | 758 | 21.58% |
| CALM240517P00060000 | 2024-05-06 1:24PM EDT | 60.00 | 1.95 | 2.55 | 2.95 | -1.05 | -35.00% | 3 | 211 | 33.69% |
| CALM240517P00062500 | 2024-05-08 12:20PM EDT | 62.50 | 5.20 | 4.80 | 5.90 | 0.00 | - | 1 | 1 | 74.32% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 7.10 | 8.90 | 0.00 | - | 1 | 0 | 70.90% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 9.10 | 11.90 | 0.00 | - | - | 1 | 85.74% |
© 2024 Yahoo. Tutti i diritti riservati.