Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.899,17 +109,73 (+0,19%)
Maplebear Inc. (CART)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240517C00022000 | 2024-03-08 11:03AM EDT | 22.00 | 12.40 | 15.60 | 19.80 | 0.00 | - | 1 | 0 | 717.58% |
| CART240517C00025000 | 2024-05-06 3:41PM EDT | 25.00 | 11.30 | 8.20 | 11.90 | 0.00 | - | - | 6 | 154.69% |
| CART240517C00026000 | 2024-05-06 11:12AM EDT | 26.00 | 11.23 | 8.70 | 10.80 | 0.00 | - | 10 | 6 | 238.28% |
| CART240517C00027000 | 2024-04-23 2:27PM EDT | 27.00 | 7.10 | 6.50 | 10.10 | 0.00 | - | - | 1 | 166.41% |
| CART240517C00028000 | 2024-04-23 2:28PM EDT | 28.00 | 6.20 | 5.70 | 9.10 | 0.00 | - | - | 1 | 160.35% |
| CART240517C00030000 | 2024-05-03 9:47AM EDT | 30.00 | 5.96 | 3.30 | 7.10 | 0.00 | - | 1 | 125 | 102.73% |
| CART240517C00030500 | 2024-04-23 2:27PM EDT | 30.50 | 4.20 | 2.35 | 4.70 | 0.00 | - | - | 2 | 94.53% |
| CART240517C00031000 | 2024-04-23 1:46PM EDT | 31.00 | 4.00 | 3.30 | 4.10 | 0.00 | - | 6 | 4,805 | 74.80% |
| CART240517C00031500 | 2024-05-08 12:52PM EDT | 31.50 | 5.70 | 2.15 | 5.50 | 0.00 | - | 8 | 10 | 90.04% |
| CART240517C00032000 | 2024-05-09 10:02AM EDT | 32.00 | 4.30 | 1.95 | 5.00 | 0.00 | - | 2 | 87 | 93.07% |
| CART240517C00032500 | 2024-05-08 11:37AM EDT | 32.50 | 5.40 | 2.10 | 2.70 | 0.00 | - | 5 | 6 | 61.72% |
| CART240517C00033000 | 2024-05-10 3:39PM EDT | 33.00 | 2.15 | 2.05 | 2.25 | -2.75 | -56.12% | 50 | 68 | 57.23% |
| CART240517C00033500 | 2024-05-10 9:46AM EDT | 33.50 | 2.05 | 1.55 | 1.80 | -0.59 | -22.35% | 7 | 7 | 51.56% |
| CART240517C00034000 | 2024-05-09 9:59AM EDT | 34.00 | 1.45 | 1.25 | 1.45 | -0.75 | -34.09% | 1 | 78 | 51.27% |
| CART240517C00034500 | 2024-05-10 12:08PM EDT | 34.50 | 1.20 | 0.95 | 1.10 | -1.46 | -54.89% | 4 | 108 | 48.54% |
| CART240517C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 0.90 | 0.70 | 0.85 | -0.80 | -47.06% | 90 | 324 | 49.22% |
| CART240517C00035500 | 2024-05-10 3:58PM EDT | 35.50 | 0.60 | 0.50 | 0.55 | -0.80 | -57.14% | 40 | 80 | 44.34% |
| CART240517C00036000 | 2024-05-10 3:40PM EDT | 36.00 | 0.50 | 0.35 | 0.45 | -1.00 | -66.67% | 164 | 217 | 48.54% |
| CART240517C00036500 | 2024-05-10 3:42PM EDT | 36.50 | 0.35 | 0.25 | 0.35 | -0.50 | -58.82% | 86 | 792 | 50.88% |
| CART240517C00037000 | 2024-05-10 3:55PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | -0.82 | -80.39% | 68 | 2,581 | 51.27% |
| CART240517C00037500 | 2024-05-10 3:32PM EDT | 37.50 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 150 | 19 | 53.91% |
| CART240517C00038000 | 2024-05-10 2:45PM EDT | 38.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 241 | 434 | 55.27% |
| CART240517C00038500 | 2024-05-10 3:40PM EDT | 38.50 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 41 | 754 | 58.20% |
| CART240517C00039000 | 2024-05-09 12:46PM EDT | 39.00 | 0.27 | 0.05 | 0.10 | 0.00 | - | 71 | 2,658 | 56.45% |
| CART240517C00039500 | 2024-05-10 12:19PM EDT | 39.50 | 0.05 | 0.05 | 0.15 | -0.27 | -84.37% | 5 | 629 | 65.63% |
| CART240517C00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 48 | 4,070 | 66.41% |
| CART240517C00040500 | 2024-05-10 3:57PM EDT | 40.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 23 | 71.09% |
| CART240517C00041000 | 2024-05-09 12:25PM EDT | 41.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 57 | 450 | 75.39% |
| CART240517C00041500 | 2024-05-09 9:41AM EDT | 41.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 74.22% |
| CART240517C00042000 | 2024-05-09 9:35AM EDT | 42.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 40 | 984 | 133.79% |
| CART240517C00042500 | 2024-05-09 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 124.41% |
| CART240517C00043000 | 2024-05-09 11:54AM EDT | 43.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 48 | 92.58% |
| CART240517C00044000 | 2024-05-10 2:24PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 5 | 47 | 100.78% |
| CART240517C00045000 | 2024-05-10 3:58PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,049 | 101.56% |
| CART240517C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 132.42% |
| CART240517C00047000 | 2024-05-08 3:58PM EDT | 47.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 2 | 115.63% |
| CART240517C00048000 | 2024-05-08 3:40PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 181.45% |
| CART240517C00050000 | 2024-05-07 10:00AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 308 | 143.75% |
| CART240517C00055000 | 2024-05-07 3:53PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,056 | 1,559 | 150.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240517P00022000 | 2024-03-11 1:50PM EDT | 22.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | 17 | 55 | 357.81% |
| CART240517P00023000 | 2024-04-11 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 221.48% |
| CART240517P00024000 | 2024-05-06 11:02AM EDT | 24.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 63 | 216.60% |
| CART240517P00025000 | 2024-05-06 11:44AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 90 | 134.38% |
| CART240517P00026000 | 2024-05-08 3:43PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 72 | 107.81% |
| CART240517P00027000 | 2024-05-01 12:02PM EDT | 27.00 | 0.12 | 0.00 | 1.90 | 0.00 | - | 1 | 31 | 230.27% |
| CART240517P00028000 | 2024-05-08 9:30AM EDT | 28.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 1 | 309 | 153.52% |
| CART240517P00029000 | 2024-03-27 10:19AM EDT | 29.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 4 | 5 | 129.88% |
| CART240517P00030000 | 2024-05-09 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 131 | 60.94% |
| CART240517P00030500 | 2024-05-09 9:37AM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 140 | 55.47% |
| CART240517P00031000 | 2024-05-10 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 1,090 | 50.00% |
| CART240517P00031500 | 2024-05-10 2:07PM EDT | 31.50 | 0.09 | 0.00 | 0.55 | -0.01 | -10.00% | 3 | 56 | 79.69% |
| CART240517P00032000 | 2024-05-10 10:15AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 42 | 52.34% |
| CART240517P00032500 | 2024-05-10 2:09PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 10 | 51.17% |
| CART240517P00033000 | 2024-05-10 10:48AM EDT | 33.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 11 | 60 | 48.05% |
| CART240517P00033500 | 2024-05-10 3:18PM EDT | 33.50 | 0.21 | 0.20 | 0.30 | +0.11 | +110.00% | 4 | 3 | 47.36% |
| CART240517P00034000 | 2024-05-10 12:28PM EDT | 34.00 | 0.32 | 0.30 | 0.40 | +0.12 | +60.00% | 21 | 581 | 44.34% |
| CART240517P00034500 | 2024-05-10 3:18PM EDT | 34.50 | 0.50 | 0.50 | 0.60 | +0.25 | +100.00% | 21 | 50 | 45.12% |
| CART240517P00035000 | 2024-05-10 3:49PM EDT | 35.00 | 0.70 | 0.70 | 0.85 | +0.25 | +55.56% | 74 | 157 | 45.80% |
| CART240517P00035500 | 2024-05-10 3:42PM EDT | 35.50 | 0.84 | 1.05 | 1.15 | +0.24 | +40.00% | 4 | 69 | 46.68% |
| CART240517P00036000 | 2024-05-10 3:34PM EDT | 36.00 | 1.20 | 1.35 | 1.70 | +0.43 | +55.84% | 107 | 1,535 | 60.06% |
| CART240517P00036500 | 2024-05-10 3:55PM EDT | 36.50 | 1.70 | 1.70 | 3.90 | +0.60 | +54.55% | 60 | 224 | 105.18% |
| CART240517P00037000 | 2024-05-10 10:22AM EDT | 37.00 | 2.17 | 2.15 | 2.30 | +0.85 | +64.39% | 2 | 132 | 50.49% |
| CART240517P00037500 | 2024-05-10 11:29AM EDT | 37.50 | 2.40 | 0.90 | 3.30 | +0.65 | +37.14% | 1 | 38 | 93.26% |
| CART240517P00038000 | 2024-05-10 12:11PM EDT | 38.00 | 3.00 | 2.00 | 3.50 | +0.90 | +42.86% | 4 | 149 | 80.47% |
| CART240517P00038500 | 2024-05-08 1:07PM EDT | 38.50 | 3.10 | 2.20 | 5.60 | 0.00 | - | 8 | 11 | 79.49% |
| CART240517P00039000 | 2024-05-08 10:03AM EDT | 39.00 | 3.70 | 2.50 | 6.10 | +0.85 | +29.82% | 1 | 390 | 76.76% |
| CART240517P00039500 | 2024-05-08 1:07PM EDT | 39.50 | 3.80 | 4.30 | 6.30 | 0.00 | - | - | 9 | 123.63% |
| CART240517P00040000 | 2024-05-09 11:15AM EDT | 40.00 | 2.70 | 3.00 | 6.70 | 0.00 | - | 15 | 73 | 189.75% |
| CART240517P00040500 | 2024-05-07 2:46PM EDT | 40.50 | 4.00 | 5.30 | 7.70 | 0.00 | - | - | 1 | 151.56% |
| CART240517P00041000 | 2024-05-08 1:48PM EDT | 41.00 | 4.80 | 5.80 | 7.90 | 0.00 | - | - | 7 | 147.46% |
| CART240517P00042000 | 2024-04-19 2:36PM EDT | 42.00 | 7.80 | 5.30 | 8.80 | 0.00 | - | 20 | 10 | 224.90% |
| CART240517P00042500 | 2024-05-09 10:05AM EDT | 42.50 | 6.40 | 7.10 | 8.30 | 0.00 | - | 1 | 0 | 100.78% |
| CART240517P00043000 | 2024-04-22 9:36AM EDT | 43.00 | 8.60 | 6.50 | 9.90 | 0.00 | - | - | 1 | 105.08% |
| CART240517P00044000 | 2024-05-10 11:04AM EDT | 44.00 | 8.60 | 7.20 | 10.20 | +1.90 | +28.36% | 1 | 13 | 209.86% |
| CART240517P00050000 | 2024-03-25 2:54PM EDT | 50.00 | 12.30 | 13.80 | 18.00 | 0.00 | - | 7 | 0 | 246.48% |
© 2024 Yahoo. Tutti i diritti riservati.