Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.723,59 -554,96 (-0,97%)
The Chemours Company (CC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719C00015000 | 2024-04-30 11:30AM EDT | 15.00 | 10.80 | 10.40 | 11.90 | 0.00 | - | 1 | 1 | 391.50% |
| CC240719C00017000 | 2024-04-17 3:11PM EDT | 17.00 | 9.66 | 10.30 | 13.90 | 0.00 | - | 2 | 0 | 511.13% |
| CC240719C00018000 | 2024-04-17 11:35AM EDT | 18.00 | 8.50 | 9.40 | 12.60 | 0.00 | - | 1 | 0 | 463.67% |
| CC240719C00019000 | 2024-04-23 11:42AM EDT | 19.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| CC240719C00020000 | 2024-06-05 9:30AM EDT | 20.00 | 3.82 | 1.35 | 4.70 | 0.00 | - | 1 | 6 | 67.58% |
| CC240719C00021000 | 2024-06-28 1:51PM EDT | 21.00 | 1.88 | 1.75 | 1.95 | -3.92 | -67.59% | 3 | 186 | 46.48% |
| CC240719C00022000 | 2024-06-25 12:10PM EDT | 22.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 10 | 53 | 41.60% |
| CC240719C00023000 | 2024-06-28 1:51PM EDT | 23.00 | 0.60 | 0.60 | 0.70 | -0.31 | -34.07% | 19 | 354 | 41.21% |
| CC240719C00024000 | 2024-06-28 3:43PM EDT | 24.00 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 43 | 2,359 | 42.58% |
| CC240719C00025000 | 2024-06-27 1:56PM EDT | 25.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 15 | 546 | 42.48% |
| CC240719C00026000 | 2024-06-27 12:50PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 192 | 48.24% |
| CC240719C00027000 | 2024-06-27 1:19PM EDT | 27.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 6 | 161 | 117.48% |
| CC240719C00028000 | 2024-06-24 11:40AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 594 | 51.17% |
| CC240719C00029000 | 2024-06-25 2:41PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 289 | 57.81% |
| CC240719C00030000 | 2024-06-28 12:21PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 603 | 57.03% |
| CC240719C00031000 | 2024-06-24 10:05AM EDT | 31.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 253 | 155.66% |
| CC240719C00032000 | 2024-06-26 9:42AM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 330 | 75.39% |
| CC240719C00033000 | 2024-06-25 9:57AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 220 | 72.66% |
| CC240719C00034000 | 2024-06-24 1:56PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 275 | 355 | 77.34% |
| CC240719C00035000 | 2024-06-13 1:50PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 267 | 82.03% |
| CC240719C00036000 | 2024-06-27 2:07PM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 37 | 66 | 141.99% |
| CC240719C00037000 | 2024-06-13 2:38PM EDT | 37.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 72 | 165.23% |
| CC240719C00038000 | 2024-06-17 10:43AM EDT | 38.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 50 | 158.01% |
| CC240719C00039000 | 2024-05-07 11:10AM EDT | 39.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 158.59% |
| CC240719C00040000 | 2024-06-28 2:13PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 103.13% |
| CC240719C00045000 | 2024-06-10 11:45AM EDT | 45.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 175.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CC240719P00014000 | 2024-03-01 4:19PM EDT | 14.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 142.97% |
| CC240719P00015000 | 2024-06-05 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 142 | 98.83% |
| CC240719P00016000 | 2024-03-07 1:28PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 127.34% |
| CC240719P00017000 | 2024-03-05 10:36AM EDT | 17.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 110.35% |
| CC240719P00018000 | 2024-06-04 3:32PM EDT | 18.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 144.73% |
| CC240719P00019000 | 2024-06-14 10:33AM EDT | 19.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 34 | 63.09% |
| CC240719P00020000 | 2024-06-25 2:36PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 535 | 49.22% |
| CC240719P00021000 | 2024-06-25 3:36PM EDT | 21.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 51 | 61 | 41.70% |
| CC240719P00022000 | 2024-06-28 2:50PM EDT | 22.00 | 0.58 | 0.45 | 0.60 | +0.08 | +16.00% | 4 | 1,206 | 40.14% |
| CC240719P00023000 | 2024-06-28 2:14PM EDT | 23.00 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 1 | 857 | 39.84% |
| CC240719P00024000 | 2024-06-25 3:05PM EDT | 24.00 | 1.50 | 0.15 | 2.15 | 0.00 | - | 5 | 511 | 58.98% |
| CC240719P00025000 | 2024-06-28 10:59AM EDT | 25.00 | 1.80 | 1.50 | 2.70 | -0.75 | -29.41% | 2 | 295 | 47.27% |
| CC240719P00026000 | 2024-06-13 3:00PM EDT | 26.00 | 1.40 | 1.45 | 5.60 | 0.00 | - | 37 | 356 | 157.42% |
| CC240719P00027000 | 2024-06-13 3:43PM EDT | 27.00 | 1.90 | 3.00 | 6.40 | 0.00 | - | 25 | 223 | 67.58% |
| CC240719P00028000 | 2024-06-28 1:33PM EDT | 28.00 | 5.55 | 3.50 | 7.40 | +2.70 | +94.74% | 36 | 99 | 172.56% |
| CC240719P00029000 | 2024-06-27 2:55PM EDT | 29.00 | 5.00 | 4.50 | 8.40 | 0.00 | - | 65 | 1 | 50.00% |
| CC240719P00030000 | 2024-05-21 3:37PM EDT | 30.00 | 2.60 | 5.50 | 8.80 | 0.00 | - | 1 | 31 | 162.89% |
| CC240719P00031000 | 2024-04-04 1:46PM EDT | 31.00 | 4.10 | 4.70 | 6.80 | 0.00 | - | 14 | 180 | 0.00% |
| CC240719P00032000 | 2024-04-19 11:48AM EDT | 32.00 | 6.20 | 3.20 | 3.50 | 0.00 | - | 1 | 23 | 0.00% |
| CC240719P00033000 | 2024-04-22 9:47AM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CC240719P00034000 | 2024-04-02 10:10AM EDT | 34.00 | 7.00 | 8.10 | 9.10 | 0.00 | - | 38 | 47 | 0.00% |
| CC240719P00035000 | 2024-02-29 11:38AM EDT | 35.00 | 18.00 | 7.40 | 9.40 | 0.00 | - | 2 | 16 | 0.00% |
| CC240719P00036000 | 2024-04-05 12:08PM EDT | 36.00 | 9.50 | 7.70 | 11.60 | 0.00 | - | 25 | 117 | 0.00% |
| CC240719P00037000 | 2024-04-05 11:38AM EDT | 37.00 | 10.30 | 9.10 | 12.80 | 0.00 | - | 2 | 9 | 0.00% |
| CC240719P00038000 | 2024-02-13 11:34AM EDT | 38.00 | 8.40 | 10.00 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC240719P00039000 | 2024-02-05 11:02AM EDT | 39.00 | 9.50 | 16.90 | 19.80 | 0.00 | - | 17 | 0 | 262.11% |
| CC240719P00040000 | 2024-01-30 10:57AM EDT | 40.00 | 9.20 | 20.10 | 24.10 | 0.00 | - | 1 | 12 | 403.32% |
© 2024 Yahoo. Tutti i diritti riservati.