Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.196,48 +84,48 (+0,14%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX251219C00005000 | 2024-06-07 12:09PM EDT | 5.00 | 5.88 | 3.90 | 5.90 | 0.00 | - | 3 | 5 | 108.30% |
| CDLX251219C00008000 | 2024-05-14 9:36AM EDT | 8.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| CDLX251219C00010000 | 2024-06-20 9:59AM EDT | 10.00 | 3.20 | 1.80 | 4.20 | 0.00 | - | 1 | 15 | 93.99% |
| CDLX251219C00012000 | 2024-06-10 12:05PM EDT | 12.00 | 4.30 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 75.93% |
| CDLX251219C00015000 | 2024-06-13 1:21PM EDT | 15.00 | 2.70 | 1.50 | 3.20 | 0.00 | - | 1 | 1,515 | 99.32% |
| CDLX251219C00020000 | 2024-05-31 3:47PM EDT | 20.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | 2 | 15 | 106.64% |
| CDLX251219C00022000 | 2024-05-09 2:18PM EDT | 22.00 | 2.25 | 0.00 | 4.90 | 0.00 | - | 8 | 13 | 119.82% |
| CDLX251219C00025000 | 2024-05-09 9:38AM EDT | 25.00 | 4.90 | 0.00 | 2.55 | 0.00 | - | 10 | 12 | 94.63% |
| CDLX251219C00027000 | 2024-05-17 9:30AM EDT | 27.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1,094 | 129.79% |
| CDLX251219C00030000 | 2024-05-23 11:40AM EDT | 30.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 93.95% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX251219P00003000 | 2024-05-17 9:30AM EDT | 3.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 112.89% |
| CDLX251219P00008000 | 2024-05-16 9:46AM EDT | 8.00 | 3.00 | 2.10 | 4.80 | 0.00 | - | 3 | 31 | 93.65% |
| CDLX251219P00010000 | 2024-05-28 10:47AM EDT | 10.00 | 4.25 | 3.60 | 5.50 | 0.00 | - | 3 | 97 | 82.96% |
| CDLX251219P00012000 | 2024-05-16 9:49AM EDT | 12.00 | 4.50 | 4.90 | 6.80 | 0.00 | - | 3 | 21 | 75.68% |
| CDLX251219P00015000 | 2024-05-14 10:14AM EDT | 15.00 | 7.72 | 7.10 | 8.90 | 0.00 | - | - | 20 | 65.38% |
| CDLX251219P00017000 | 2024-05-14 10:27AM EDT | 17.00 | 9.32 | 8.60 | 11.40 | 0.00 | - | - | 3 | 71.34% |
| CDLX251219P00020000 | 2024-05-17 9:40AM EDT | 20.00 | 12.28 | 10.40 | 14.30 | 0.00 | - | 2 | 2 | 57.57% |
| CDLX251219P00025000 | 2024-06-04 11:15AM EDT | 25.00 | 16.60 | 15.80 | 18.30 | 0.00 | - | 6 | 22 | 96.53% |
© 2024 Yahoo. Tutti i diritti riservati.