Italia markets close in 4 hours 14 minutes

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,73-0,37 (-1,15%)
Alla chiusura: 04:00PM EDT
31,93 +0,20 (+0,63%)
Dopo ore: 07:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CART240719C000130002024-05-20 9:44AM EDT13.0021.2020.3023.200.00-110496.97%
CART240719C000150002024-01-09 12:30PM EDT15.007.7310.8013.800.00-530.00%
CART240719C000160002024-06-03 12:12PM EDT16.0015.000.000.000.00-330.00%
CART240719C000180002024-06-11 1:22PM EDT18.0015.400.000.000.00-7320.00%
CART240719C000190002024-06-17 9:51AM EDT19.0013.700.000.000.00-570.00%
CART240719C000200002024-03-21 12:18PM EDT20.0018.8013.7017.500.00-116350.98%
CART240719C000210002024-05-17 12:17PM EDT21.0013.7011.5013.700.00-22226.66%
CART240719C000220002024-05-22 12:31PM EDT22.0011.809.5010.300.00-1897.27%
CART240719C000230002024-03-18 1:08PM EDT23.0014.6013.1015.800.00-142367.77%
CART240719C000240002024-06-18 12:18PM EDT24.009.800.000.000.00-21000.00%
CART240719C000250002024-06-26 10:26AM EDT25.008.000.000.000.00-11,6400.00%
CART240719C000260002024-04-18 3:31PM EDT26.0011.357.1010.500.00-236195.75%
CART240719C000270002024-06-25 11:32AM EDT27.005.510.000.000.00-11,5190.00%
CART240719C000280002024-06-03 10:03AM EDT28.003.300.000.000.00-413440.00%
CART240719C000290002024-06-25 9:47AM EDT29.003.000.000.000.00-1930.00%
CART240719C000300002024-06-27 10:31AM EDT30.002.250.000.000.00-15530.00%
CART240719C000310002024-06-27 1:10PM EDT31.001.650.000.000.00-156700.00%
CART240719C000320002024-06-27 2:34PM EDT32.000.970.000.000.00-1027571.56%
CART240719C000330002024-06-27 2:35PM EDT33.000.600.000.000.00-11,7316.25%
CART240719C000340002024-06-27 3:08PM EDT34.000.350.000.000.00-16936.25%
CART240719C000350002024-06-27 2:59PM EDT35.000.200.000.000.00-112,43812.50%
CART240719C000360002024-06-26 9:51AM EDT36.000.200.000.000.00-484112.50%
CART240719C000370002024-06-25 12:34PM EDT37.000.150.000.000.00-37,02212.50%
CART240719C000380002024-06-25 12:35PM EDT38.000.100.000.000.00-143512.50%
CART240719C000390002024-06-21 1:24PM EDT39.000.110.000.000.00-133225.00%
CART240719C000400002024-06-26 2:03PM EDT40.000.090.000.000.00-61,46325.00%
CART240719C000410002024-06-26 10:05AM EDT41.000.070.000.000.00-66125.00%
CART240719C000450002024-06-11 11:34AM EDT45.000.170.000.000.00-288925.00%
CART240719C000500002024-06-25 1:10PM EDT50.000.050.000.000.00-132350.00%
CART240719C000550002024-05-07 2:05PM EDT55.000.250.000.450.00-218129.69%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CART240719P000130002024-03-18 12:38PM EDT13.000.100.000.100.00-152170.31%
CART240719P000150002024-03-28 9:30AM EDT15.000.050.000.100.00-22,018145.31%
CART240719P000160002024-05-14 9:30AM EDT16.000.050.000.000.00-61050.00%
CART240719P000170002024-05-22 12:26PM EDT17.000.050.000.750.00-1032181.84%
CART240719P000180002024-04-19 12:28PM EDT18.000.230.000.100.00-10237113.28%
CART240719P000190002024-06-18 11:33AM EDT19.000.040.000.000.00-1950.00%
CART240719P000200002024-06-21 11:15AM EDT20.000.070.000.000.00-216650.00%
CART240719P000210002024-06-10 12:21PM EDT21.000.050.000.000.00-107450.00%
CART240719P000220002023-12-26 4:38PM EDT22.002.952.002.200.00-24221.39%
CART240719P000230002024-06-25 2:23PM EDT23.000.050.000.000.00-25125.00%
CART240719P000240002024-06-13 9:30AM EDT24.000.060.000.000.00-14325.00%
CART240719P000250002024-06-03 11:01AM EDT25.000.150.000.000.00-110425.00%
CART240719P000260002024-06-05 1:48PM EDT26.000.200.000.000.00-57625.00%
CART240719P000270002024-06-26 9:30AM EDT27.000.150.000.000.00-611012.50%
CART240719P000280002024-06-14 9:36AM EDT28.000.200.000.000.00-17112.50%
CART240719P000290002024-06-21 10:14AM EDT29.000.250.000.000.00-15712.50%
CART240719P000300002024-06-27 2:03PM EDT30.000.410.000.000.00-27306.25%
CART240719P000310002024-06-27 12:52PM EDT31.000.650.000.000.00-33663.13%
CART240719P000320002024-06-27 11:40AM EDT32.001.050.000.000.00-75510.00%
CART240719P000330002024-06-26 9:30AM EDT33.001.050.000.000.00-24240.00%
CART240719P000340002024-06-25 10:01AM EDT34.002.550.000.000.00-18050.00%
CART240719P000350002024-06-21 10:18AM EDT35.003.070.000.000.00-23800.00%
CART240719P000360002024-06-21 9:49AM EDT36.003.400.000.000.00-34830.00%
CART240719P000370002024-06-17 9:31AM EDT37.004.260.000.000.00-22490.00%
CART240719P000380002024-06-21 9:33AM EDT38.005.200.000.000.00-14540.00%
CART240719P000390002024-05-13 9:58AM EDT39.005.105.207.500.00-1163.09%
CART240719P000400002024-06-25 1:06PM EDT40.007.200.000.000.00-110.00%
CART240719P000410002024-05-14 9:46AM EDT41.006.600.000.000.00-110.00%
CART240719P000450002024-03-05 11:26AM EDT45.0013.008.108.400.00-1310.00%
CART240719P000500002024-05-03 9:31AM EDT50.0014.3219.1022.000.00-42217.38%