Italia markets close in 1 hour 52 minutes
FTSE MIB
33.270,88 +362,83 (+1,10%) Dow Jones
38.868,97 +90,87 (+0,23%) Nasdaq
17.868,84 +11,82 (+0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,51 +0,18 (+0,22%) Bitcoin EUR
60.355,91 -535,55 (-0,88%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:38AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220C00002500 | 2024-03-25 3:18PM EDT | 2.50 | 17.35 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| CDLX241220C00005000 | 2024-06-03 9:42AM EDT | 5.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,961 | 0.00% |
| CDLX241220C00007500 | 2024-05-09 9:48AM EDT | 7.50 | 3.60 | 2.25 | 3.30 | 0.00 | - | 1 | 973 | 103.91% |
| CDLX241220C00009000 | 2024-05-29 1:35PM EDT | 9.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDLX241220C00010000 | 2024-06-14 2:45PM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 6.25% |
| CDLX241220C00011000 | 2024-06-13 3:53PM EDT | 11.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| CDLX241220C00012500 | 2024-06-14 1:11PM EDT | 12.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 1,812 | 12.50% |
| CDLX241220C00014000 | 2024-06-11 2:38PM EDT | 14.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| CDLX241220C00015000 | 2024-06-05 12:36PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 906 | 25.00% |
| CDLX241220C00016000 | 2024-05-29 1:21PM EDT | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CDLX241220C00017500 | 2024-06-03 2:23PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 300 | 1,749 | 25.00% |
| CDLX241220C00020000 | 2024-06-14 2:44PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,162 | 25.00% |
| CDLX241220C00022500 | 2024-05-09 12:02PM EDT | 22.50 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 831 | 109.18% |
| CDLX241220C00025000 | 2024-06-03 9:45AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 509 | 25.00% |
| CDLX241220C00030000 | 2024-06-03 2:25PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| CDLX241220C00035000 | 2024-06-14 3:28PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220P00002500 | 2024-04-10 10:58AM EDT | 2.50 | 0.25 | 0.05 | 0.90 | 0.00 | - | 1 | 1,003 | 179.30% |
| CDLX241220P00005000 | 2024-05-09 3:24PM EDT | 5.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 15 | 4,487 | 93.55% |
| CDLX241220P00007500 | 2024-05-16 3:56PM EDT | 7.50 | 1.52 | 1.45 | 1.85 | 0.00 | - | 20 | 570 | 93.16% |
| CDLX241220P00009000 | 2024-06-12 10:18AM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CDLX241220P00010000 | 2024-06-14 3:28PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| CDLX241220P00012500 | 2024-06-05 12:52PM EDT | 12.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| CDLX241220P00015000 | 2024-05-09 9:30AM EDT | 15.00 | 6.22 | 6.60 | 7.40 | 0.00 | - | 4 | 166 | 74.02% |
| CDLX241220P00017500 | 2024-03-25 2:07PM EDT | 17.50 | 5.21 | 7.20 | 7.40 | 0.00 | - | 311 | 311 | 0.00% |
| CDLX241220P00020000 | 2024-05-09 12:54PM EDT | 20.00 | 11.24 | 11.00 | 11.80 | 0.00 | - | 1 | 25 | 79.88% |
| CDLX241220P00022500 | 2024-03-18 2:10PM EDT | 22.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 1 | 7 | 0.00% |
| CDLX241220P00025000 | 2024-05-09 9:47AM EDT | 25.00 | 16.80 | 14.10 | 16.70 | 0.00 | - | 2 | 5 | 82.23% |
| CDLX241220P00035000 | 2023-11-09 11:12AM EDT | 35.00 | 28.70 | 25.40 | 27.10 | 0.00 | - | 6 | 0 | 137.50% |
© 2024 Yahoo. Tutti i diritti riservati.