Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240816C00009000 | 2024-07-23 10:39AM EDT | 9.00 | 6.95 | 4.80 | 8.00 | 0.00 | - | 1 | 0 | 361.13% |
| CENX240816C00010000 | 2024-07-23 10:54AM EDT | 10.00 | 6.05 | 3.80 | 7.00 | 0.00 | - | 2 | 1 | 313.67% |
| CENX240816C00011000 | 2024-07-24 2:33PM EDT | 11.00 | 4.95 | 4.10 | 6.00 | 0.00 | - | 1 | 1 | 173.44% |
| CENX240816C00012000 | 2024-07-10 11:59AM EDT | 12.00 | 6.72 | 1.75 | 5.20 | 0.00 | - | - | 2 | 66.80% |
| CENX240816C00014000 | 2024-07-26 12:04PM EDT | 14.00 | 2.05 | 1.90 | 2.05 | -0.20 | -8.89% | 10 | 9 | 80.08% |
| CENX240816C00015000 | 2024-07-25 3:50PM EDT | 15.00 | 1.35 | 1.35 | 1.40 | 0.00 | - | 4 | 17 | 79.30% |
| CENX240816C00016000 | 2024-07-26 3:21PM EDT | 16.00 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 51 | 20 | 79.49% |
| CENX240816C00017000 | 2024-07-25 2:54PM EDT | 17.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 6 | 924 | 81.45% |
| CENX240816C00018000 | 2024-07-25 12:05PM EDT | 18.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 5 | 289 | 83.98% |
| CENX240816C00019000 | 2024-07-25 2:38PM EDT | 19.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 1 | 184 | 87.30% |
| CENX240816C00020000 | 2024-07-25 10:13AM EDT | 20.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 2 | 452 | 88.67% |
| CENX240816C00021000 | 2024-07-23 3:06PM EDT | 21.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 53 | 3,229 | 92.77% |
| CENX240816C00022000 | 2024-07-25 10:28AM EDT | 22.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 98 | 98.44% |
| CENX240816C00023000 | 2024-07-24 10:53AM EDT | 23.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 58 | 130.08% |
| CENX240816C00024000 | 2024-07-24 10:29AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 152 | 135.94% |
| CENX240816C00025000 | 2024-07-25 2:45PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 73 | 93.75% |
| CENX240816C00026000 | 2024-07-26 10:07AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 158 | 100.00% |
| CENX240816C00027000 | 2024-07-26 10:07AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 297 | 106.25% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240816P00008000 | 2024-07-22 10:46AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 198 | 132.81% |
| CENX240816P00009000 | 2024-07-22 10:43AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 178.91% |
| CENX240816P00010000 | 2024-07-23 10:29AM EDT | 10.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 150.78% |
| CENX240816P00012000 | 2024-07-02 11:27AM EDT | 12.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | - | 1 | 85.55% |
| CENX240816P00013000 | 2024-07-26 12:10PM EDT | 13.00 | 0.25 | 0.20 | 0.35 | -0.04 | -13.79% | 9 | 18 | 79.69% |
| CENX240816P00014000 | 2024-07-25 3:50PM EDT | 14.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 38 | 46 | 75.59% |
| CENX240816P00015000 | 2024-07-26 2:42PM EDT | 15.00 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 1 | 89 | 75.49% |
| CENX240816P00016000 | 2024-07-26 10:23AM EDT | 16.00 | 1.55 | 1.40 | 1.55 | -0.07 | -4.32% | 21 | 143 | 77.44% |
| CENX240816P00017000 | 2024-07-24 9:33AM EDT | 17.00 | 1.95 | 2.10 | 2.25 | 0.00 | - | 1 | 76 | 79.30% |
| CENX240816P00018000 | 2024-07-24 10:31AM EDT | 18.00 | 2.55 | 1.15 | 4.80 | 0.00 | - | 12 | 71 | 81.45% |
| CENX240816P00019000 | 2024-07-18 12:44PM EDT | 19.00 | 2.13 | 2.35 | 4.50 | 0.00 | - | 8 | 176 | 139.36% |
| CENX240816P00020000 | 2024-07-19 3:52PM EDT | 20.00 | 4.30 | 2.85 | 6.10 | 0.00 | - | 2 | 61 | 198.83% |
| CENX240816P00021000 | 2024-07-22 10:40AM EDT | 21.00 | 5.50 | 4.30 | 7.70 | 0.00 | - | 3 | 55 | 124.81% |
| CENX240816P00022000 | 2024-07-02 3:06PM EDT | 22.00 | 4.00 | 4.80 | 8.00 | 0.00 | - | - | 8 | 219.73% |
| CENX240816P00024000 | 2024-07-25 10:27AM EDT | 24.00 | 8.50 | 7.30 | 10.00 | 0.00 | - | - | - | 103.13% |
© 2024 Yahoo. Tutti i diritti riservati.