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
56.771,46 -493,91 (-0,86%)
The Chemours Company (CC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018C00015000 | 2024-03-07 10:42AM EDT | 15.00 | 10.67 | 10.20 | 14.10 | 0.00 | - | 1 | 8 | 199.90% |
| CC241018C00018000 | 2024-03-28 9:35AM EDT | 18.00 | 7.60 | 9.20 | 11.20 | 0.00 | - | 3 | 4 | 179.64% |
| CC241018C00020000 | 2024-06-24 9:53AM EDT | 20.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 5 | 103 | 46.48% |
| CC241018C00021000 | 2024-06-17 12:32PM EDT | 21.00 | 4.40 | 2.85 | 5.00 | 0.00 | - | 41 | 270 | 64.26% |
| CC241018C00022000 | 2024-06-21 1:02PM EDT | 22.00 | 2.75 | 2.30 | 2.45 | 0.00 | - | 28 | 261 | 43.82% |
| CC241018C00023000 | 2024-06-25 11:42AM EDT | 23.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 13 | 200 | 43.95% |
| CC241018C00024000 | 2024-06-25 12:17PM EDT | 24.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 14 | 58 | 43.70% |
| CC241018C00025000 | 2024-06-28 11:57AM EDT | 25.00 | 1.37 | 1.10 | 1.25 | -0.33 | -19.41% | 2 | 606 | 43.12% |
| CC241018C00026000 | 2024-06-27 1:21PM EDT | 26.00 | 1.09 | 0.85 | 1.00 | 0.00 | - | 5 | 175 | 43.46% |
| CC241018C00027000 | 2024-06-25 2:10PM EDT | 27.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 3 | 53 | 43.85% |
| CC241018C00028000 | 2024-06-21 9:41AM EDT | 28.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 319 | 44.53% |
| CC241018C00029000 | 2024-06-18 11:08AM EDT | 29.00 | 0.81 | 0.35 | 0.50 | 0.00 | - | 5 | 147 | 44.34% |
| CC241018C00030000 | 2024-06-26 10:22AM EDT | 30.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 11 | 192 | 44.73% |
| CC241018C00031000 | 2024-06-20 9:35AM EDT | 31.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 10 | 56 | 46.29% |
| CC241018C00032000 | 2024-06-20 10:41AM EDT | 32.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 170 | 47.41% |
| CC241018C00033000 | 2024-06-20 9:35AM EDT | 33.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 2 | 203 | 48.05% |
| CC241018C00034000 | 2024-06-13 1:36PM EDT | 34.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 2 | 93 | 48.24% |
| CC241018C00035000 | 2024-06-24 10:09AM EDT | 35.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 92 | 50.78% |
| CC241018C00036000 | 2024-05-15 10:52AM EDT | 36.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 2 | 16 | 65.33% |
| CC241018C00037000 | 2024-05-01 3:23PM EDT | 37.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 56.84% |
| CC241018C00038000 | 2024-05-13 12:12PM EDT | 38.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 74 | 56.15% |
| CC241018C00040000 | 2024-06-05 10:41AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 94 | 56.64% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018P00010000 | 2024-03-28 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 110.16% |
| CC241018P00011000 | 2024-03-04 4:13PM EDT | 11.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 138.09% |
| CC241018P00015000 | 2024-04-05 10:44AM EDT | 15.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 214 | 64.06% |
| CC241018P00016000 | 2024-06-10 11:06AM EDT | 16.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 9 | 51.56% |
| CC241018P00017000 | 2024-06-26 9:40AM EDT | 17.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 469 | 48.83% |
| CC241018P00018000 | 2024-06-11 12:12PM EDT | 18.00 | 0.38 | 0.35 | 0.55 | 0.00 | - | 10 | 12 | 46.88% |
| CC241018P00019000 | 2024-06-28 11:38AM EDT | 19.00 | 0.57 | 0.60 | 0.75 | -0.13 | -18.57% | 1 | 50 | 45.12% |
| CC241018P00020000 | 2024-06-21 3:22PM EDT | 20.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 199 | 190 | 43.36% |
| CC241018P00021000 | 2024-03-28 10:06AM EDT | 21.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 158 | 29.05% |
| CC241018P00022000 | 2024-06-25 10:51AM EDT | 22.00 | 1.79 | 1.70 | 1.85 | +0.19 | +11.87% | 1 | 88 | 43.21% |
| CC241018P00023000 | 2024-06-21 9:34AM EDT | 23.00 | 2.29 | 2.20 | 2.40 | +0.04 | +1.78% | 1 | 112 | 43.36% |
| CC241018P00024000 | 2024-06-25 12:18PM EDT | 24.00 | 2.85 | 2.80 | 2.95 | 0.00 | - | 1 | 300 | 42.09% |
| CC241018P00025000 | 2024-06-28 11:30AM EDT | 25.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 21 | 135 | 43.56% |
| CC241018P00026000 | 2024-06-28 2:25PM EDT | 26.00 | 4.34 | 4.20 | 4.40 | +0.14 | +3.33% | 2 | 671 | 42.82% |
| CC241018P00027000 | 2024-06-26 10:09AM EDT | 27.00 | 4.80 | 3.20 | 6.40 | 0.00 | - | 8 | 357 | 69.63% |
| CC241018P00028000 | 2024-06-20 9:58AM EDT | 28.00 | 4.90 | 4.80 | 6.10 | 0.00 | - | 1 | 167 | 45.07% |
| CC241018P00029000 | 2024-06-28 10:27AM EDT | 29.00 | 5.90 | 6.60 | 8.50 | -0.70 | -10.61% | 15 | 28 | 60.55% |
| CC241018P00030000 | 2024-06-20 9:55AM EDT | 30.00 | 6.60 | 7.50 | 7.90 | 0.00 | - | 1 | 218 | 47.07% |
| CC241018P00031000 | 2024-06-17 10:17AM EDT | 31.00 | 7.20 | 7.20 | 10.20 | 0.00 | - | - | 1 | 83.69% |
| CC241018P00032000 | 2024-06-17 11:16AM EDT | 32.00 | 7.90 | 9.10 | 10.90 | 0.00 | - | - | 1 | 56.98% |
| CC241018P00033000 | 2024-06-17 10:25AM EDT | 33.00 | 9.00 | 9.30 | 12.50 | 0.00 | - | 1 | 4 | 56.84% |
| CC241018P00034000 | 2024-06-17 12:19PM EDT | 34.00 | 9.60 | 9.60 | 13.50 | 0.00 | - | 4 | 41 | 101.47% |
| CC241018P00035000 | 2024-06-17 10:57AM EDT | 35.00 | 10.80 | 11.10 | 14.50 | 0.00 | - | 15 | 49 | 58.69% |
| CC241018P00036000 | 2024-06-17 12:52PM EDT | 36.00 | 11.50 | 11.30 | 15.50 | 0.00 | - | 2 | 25 | 108.11% |
| CC241018P00037000 | 2024-04-29 9:47AM EDT | 37.00 | 9.70 | 11.10 | 12.30 | 0.00 | - | 1 | 17 | 0.00% |
| CC241018P00038000 | 2024-03-19 9:48AM EDT | 38.00 | 10.40 | 11.80 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| CC241018P00040000 | 2024-02-26 10:53AM EDT | 40.00 | 10.90 | 11.30 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.