Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.888,21 +18,83 (+0,05%) Nasdaq
16.636,12 -62,20 (-0,37%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,99 +0,76 (+0,96%) Bitcoin EUR
61.110,96 +1.299,74 (+2,17%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:14PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00002500 | 2024-05-09 2:52PM EDT | 2.50 | 6.87 | 6.00 | 6.70 | 0.00 | - | 10 | 10 | 2,125.00% |
| CDLX240517C00007500 | 2024-05-15 12:07PM EDT | 7.50 | 2.00 | 0.00 | 2.90 | 0.00 | - | 1 | 22 | 253.13% |
| CDLX240517C00009000 | 2024-05-17 12:13PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 6 | 438 | 77.34% |
| CDLX240517C00010000 | 2024-05-16 3:43PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 693 | 153.13% |
| CDLX240517C00011000 | 2024-05-14 2:29PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 243.75% |
| CDLX240517C00012500 | 2024-05-14 1:30PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 440 | 353.13% |
| CDLX240517C00014000 | 2024-05-10 2:14PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 346 | 443.75% |
| CDLX240517C00015000 | 2024-05-15 11:36AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,077 | 500.00% |
| CDLX240517C00016000 | 2024-05-14 11:00AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 580 | 543.75% |
| CDLX240517C00017500 | 2024-05-14 12:12PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,086 | 612.50% |
| CDLX240517C00020000 | 2024-05-09 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 666 | 706.25% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 787.50% |
| CDLX240517C00025000 | 2024-05-07 3:49PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 862.50% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 987.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-05-09 9:46AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 106 | 593.75% |
| CDLX240517P00007500 | 2024-05-14 9:30AM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 251 | 253.13% |
| CDLX240517P00009000 | 2024-05-16 3:44PM EDT | 9.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 151 | 132.03% |
| CDLX240517P00010000 | 2024-05-17 9:59AM EDT | 10.00 | 1.00 | 0.75 | 1.15 | +0.30 | +42.86% | 22 | 810 | 184.38% |
| CDLX240517P00011000 | 2024-05-16 3:43PM EDT | 11.00 | 1.56 | 1.80 | 2.35 | 0.00 | - | 1 | 405 | 462.50% |
| CDLX240517P00012500 | 2024-05-17 10:17AM EDT | 12.50 | 3.40 | 3.20 | 3.80 | +0.38 | +12.58% | 2 | 176 | 571.88% |
| CDLX240517P00014000 | 2024-05-17 11:05AM EDT | 14.00 | 5.00 | 4.70 | 5.40 | -0.10 | -1.96% | 1 | 74 | 778.13% |
| CDLX240517P00015000 | 2024-05-10 10:15AM EDT | 15.00 | 6.20 | 5.70 | 6.40 | 0.00 | - | 4 | 26 | 850.00% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 6.70 | 7.10 | 0.00 | - | 12 | 18 | 200.00% |
| CDLX240517P00017500 | 2024-05-09 9:47AM EDT | 17.50 | 9.40 | 8.30 | 8.90 | 0.00 | - | 28 | 0 | 200.00% |
© 2024 Yahoo. Tutti i diritti riservati.