Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.637,17 +2.358,55 (+4,51%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240920C00230000 | 2024-09-05 9:30AM EDT | 230.00 | 129.00 | 149.50 | 153.90 | 0.00 | - | - | 0 | 137.89% |
| CASY240920C00250000 | 2024-09-05 3:29PM EDT | 250.00 | 132.00 | 129.50 | 134.10 | 0.00 | - | - | 1 | 129.49% |
| CASY240920C00270000 | 2024-07-26 3:31PM EDT | 270.00 | 123.60 | 98.30 | 103.00 | 0.00 | - | 2 | 1 | 0.00% |
| CASY240920C00300000 | 2024-08-21 10:15AM EDT | 300.00 | 75.34 | 79.50 | 84.20 | 0.00 | - | 1 | 3 | 81.15% |
| CASY240920C00310000 | 2024-08-26 10:56AM EDT | 310.00 | 64.99 | 69.50 | 74.30 | 0.00 | - | 1 | 7 | 73.73% |
| CASY240920C00320000 | 2024-08-13 3:53PM EDT | 320.00 | 50.10 | 60.00 | 64.60 | 0.00 | - | - | 1 | 75.00% |
| CASY240920C00330000 | 2024-09-10 3:29PM EDT | 330.00 | 54.50 | 50.10 | 54.20 | +8.34 | +18.07% | 1 | 3 | 60.99% |
| CASY240920C00340000 | 2024-09-12 9:31AM EDT | 340.00 | 37.10 | 40.00 | 43.90 | 0.00 | - | 1 | 25 | 72.77% |
| CASY240920C00350000 | 2024-09-13 12:13PM EDT | 350.00 | 35.49 | 30.30 | 33.40 | +5.49 | +18.30% | 11 | 87 | 54.93% |
| CASY240920C00360000 | 2024-09-13 11:30AM EDT | 360.00 | 26.33 | 20.90 | 23.60 | +6.83 | +35.03% | 24 | 86 | 43.47% |
| CASY240920C00370000 | 2024-09-13 12:19PM EDT | 370.00 | 15.67 | 11.50 | 14.20 | +4.67 | +42.45% | 1 | 216 | 33.12% |
| CASY240920C00380000 | 2024-09-13 2:42PM EDT | 380.00 | 5.40 | 5.30 | 5.80 | -0.40 | -6.90% | 7 | 308 | 23.49% |
| CASY240920C00390000 | 2024-09-13 2:18PM EDT | 390.00 | 1.85 | 1.45 | 1.85 | +0.05 | +2.78% | 93 | 189 | 23.22% |
| CASY240920C00400000 | 2024-09-13 2:17PM EDT | 400.00 | 0.34 | 0.20 | 1.10 | -0.06 | -15.00% | 64 | 165 | 30.47% |
| CASY240920C00410000 | 2024-09-13 1:38PM EDT | 410.00 | 0.11 | 0.10 | 0.40 | +0.05 | +83.33% | 11 | 123 | 32.18% |
| CASY240920C00420000 | 2024-09-13 10:20AM EDT | 420.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 10 | 95 | 32.13% |
| CASY240920C00430000 | 2024-09-12 11:22AM EDT | 430.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 12 | 93 | 38.77% |
| CASY240920C00440000 | 2024-09-05 9:56AM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 135 | 41.41% |
| CASY240920C00450000 | 2024-09-05 10:21AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 259 | 47.07% |
| CASY240920C00460000 | 2024-09-04 3:59PM EDT | 460.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 41 | 82.93% |
| CASY240920C00470000 | 2024-09-04 1:01PM EDT | 470.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 90.28% |
| CASY240920C00540000 | 2024-08-06 3:54PM EDT | 540.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 121.68% |
| CASY240920C00550000 | 2024-09-05 9:40AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 89.06% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240920P00190000 | 2024-08-19 10:24AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 168.75% |
| CASY240920P00195000 | 2024-09-04 3:55PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 162.50% |
| CASY240920P00220000 | 2024-09-04 10:35AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 3 | 135.16% |
| CASY240920P00230000 | 2024-09-04 12:55PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 34 | 169.14% |
| CASY240920P00240000 | 2024-09-04 3:53PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 33 | 132.23% |
| CASY240920P00250000 | 2024-09-04 2:18PM EDT | 250.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 121.48% |
| CASY240920P00260000 | 2024-09-05 9:44AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 96.48% |
| CASY240920P00270000 | 2024-09-09 10:11AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 93.75% |
| CASY240920P00280000 | 2024-09-06 2:17PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 192 | 78.91% |
| CASY240920P00290000 | 2024-09-11 2:52PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 273 | 71.09% |
| CASY240920P00300000 | 2024-09-09 11:33AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 62.89% |
| CASY240920P00310000 | 2024-09-11 10:18AM EDT | 310.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 179 | 66.02% |
| CASY240920P00320000 | 2024-09-11 3:16PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 171 | 50.98% |
| CASY240920P00330000 | 2024-09-11 2:09PM EDT | 330.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 460 | 51.76% |
| CASY240920P00340000 | 2024-09-13 2:28PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 9 | 76 | 40.63% |
| CASY240920P00350000 | 2024-09-13 3:48PM EDT | 350.00 | 0.09 | 0.05 | 0.10 | -0.26 | -74.29% | 167 | 667 | 29.88% |
| CASY240920P00360000 | 2024-09-13 9:58AM EDT | 360.00 | 0.29 | 0.10 | 1.85 | -0.31 | -51.67% | 3 | 136 | 42.53% |
| CASY240920P00370000 | 2024-09-13 1:49PM EDT | 370.00 | 0.85 | 0.05 | 1.25 | -0.95 | -52.78% | 3 | 80 | 24.49% |
| CASY240920P00380000 | 2024-09-13 3:02PM EDT | 380.00 | 4.20 | 1.40 | 3.90 | -0.90 | -17.65% | 39 | 74 | 22.20% |
| CASY240920P00390000 | 2024-09-13 12:00PM EDT | 390.00 | 7.00 | 8.60 | 11.50 | -3.00 | -30.00% | 20 | 172 | 30.37% |
| CASY240920P00400000 | 2024-09-09 9:47AM EDT | 400.00 | 28.00 | 17.20 | 20.50 | 0.00 | - | 1 | 1 | 38.28% |
| CASY240920P00410000 | 2024-09-11 9:33AM EDT | 410.00 | 39.50 | 26.40 | 29.90 | 0.00 | - | 1 | 0 | 45.02% |
| CASY240920P00420000 | 2024-09-09 10:02AM EDT | 420.00 | 50.00 | 37.10 | 40.60 | 0.00 | - | 1 | 0 | 61.55% |
| CASY240920P00430000 | 2024-09-03 9:38AM EDT | 430.00 | 65.55 | 47.00 | 50.50 | 0.00 | - | - | 0 | 70.63% |
| CASY240920P00490000 | 2024-07-29 9:32AM EDT | 490.00 | 98.00 | 116.20 | 121.00 | 0.00 | - | - | 0 | 189.12% |
| CASY240920P00530000 | 2024-07-29 9:32AM EDT | 530.00 | 138.00 | 156.50 | 161.00 | 0.00 | - | - | 0 | 224.57% |
© 2024 Yahoo. Tutti i diritti riservati.