Italia markets closed
Dow Jones
39.804,96 -1,81 (-0,00%) Nasdaq
16.784,13 -10,74 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0852 -0,0009 (-0,09%) Bitcoin EUR
64.256,01 +1.120,75 (+1,78%) CMC Crypto 200
1.518,77 +30,22 (+2,03%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621C00004000 | 2024-03-11 10:29AM EDT | 4.00 | 7.40 | 12.50 | 12.70 | 0.00 | - | 15 | 15 | 0.00% |
| CENX240621C00006000 | 2024-05-20 12:08PM EDT | 6.00 | 12.47 | 13.30 | 13.50 | 0.00 | - | 1 | 11 | 256.25% |
| CENX240621C00007000 | 2024-05-08 12:51PM EDT | 7.00 | 12.66 | 12.30 | 12.50 | +2.58 | +25.60% | 1 | 20 | 225.00% |
| CENX240621C00008000 | 2024-05-20 11:23AM EDT | 8.00 | 10.45 | 11.30 | 11.50 | 0.00 | - | 3 | 4 | 198.05% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 10.30 | 10.50 | 0.00 | - | 1 | 22 | 174.61% |
| CENX240621C00010000 | 2024-05-20 10:15AM EDT | 10.00 | 8.21 | 9.30 | 9.50 | 0.00 | - | 1 | 146 | 153.52% |
| CENX240621C00011000 | 2024-05-20 2:45PM EDT | 11.00 | 7.70 | 8.40 | 8.50 | 0.00 | - | 23 | 90 | 141.80% |
| CENX240621C00012000 | 2024-05-21 11:52AM EDT | 12.00 | 7.42 | 7.40 | 7.60 | +1.06 | +16.67% | 10 | 82 | 129.88% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 6.40 | 6.60 | 0.00 | - | 2 | 136 | 112.31% |
| CENX240621C00014000 | 2024-05-20 1:30PM EDT | 14.00 | 4.78 | 5.10 | 6.80 | 0.00 | - | 2 | 81 | 132.62% |
| CENX240621C00015000 | 2024-05-20 3:25PM EDT | 15.00 | 3.85 | 4.50 | 4.60 | 0.00 | - | 22 | 162 | 84.38% |
| CENX240621C00016000 | 2024-05-21 12:00PM EDT | 16.00 | 3.47 | 3.50 | 3.70 | +0.40 | +13.03% | 2 | 65 | 72.17% |
| CENX240621C00017000 | 2024-05-21 11:23AM EDT | 17.00 | 2.84 | 2.60 | 2.85 | +0.67 | +30.88% | 41 | 392 | 63.67% |
| CENX240621C00018000 | 2024-05-21 12:05PM EDT | 18.00 | 1.82 | 2.00 | 2.10 | +0.12 | +7.06% | 59 | 238 | 62.70% |
| CENX240621C00019000 | 2024-05-21 1:06PM EDT | 19.00 | 1.44 | 1.40 | 1.50 | +0.34 | +29.57% | 44 | 291 | 60.06% |
| CENX240621C00020000 | 2024-05-21 1:06PM EDT | 20.00 | 1.00 | 0.95 | 1.00 | +0.27 | +36.99% | 50 | 225 | 58.01% |
| CENX240621C00021000 | 2024-05-21 11:17AM EDT | 21.00 | 0.70 | 0.60 | 0.70 | +0.21 | +42.86% | 4 | 75 | 57.81% |
| CENX240621C00022000 | 2024-05-21 10:58AM EDT | 22.00 | 0.40 | 0.40 | 0.45 | +0.07 | +21.21% | 46 | 10 | 57.91% |
| CENX240621C00023000 | 2024-05-21 12:41PM EDT | 23.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 11 | 60.06% |
| CENX240621C00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 60.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621P00004000 | 2024-04-12 1:39PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 235.94% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 203.13% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 266.80% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 234.38% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 135.94% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 182.03% |
| CENX240621P00010000 | 2024-05-20 1:30PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 88 | 160.16% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 140.63% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 134 | 122.46% |
| CENX240621P00013000 | 2024-05-06 9:36AM EDT | 13.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 99.41% |
| CENX240621P00014000 | 2024-05-20 12:05PM EDT | 14.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 12 | 118 | 87.11% |
| CENX240621P00015000 | 2024-05-17 11:25AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 10 | 265 | 54.30% |
| CENX240621P00016000 | 2024-05-21 1:08PM EDT | 16.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 40 | 1,823 | 53.71% |
| CENX240621P00017000 | 2024-05-21 12:45PM EDT | 17.00 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 10 | 880 | 50.98% |
| CENX240621P00018000 | 2024-05-21 9:45AM EDT | 18.00 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 18 | 113 | 49.81% |
| CENX240621P00019000 | 2024-05-21 10:55AM EDT | 19.00 | 0.88 | 0.95 | 1.00 | -0.37 | -29.60% | 92 | 13 | 48.44% |
| CENX240621P00020000 | 2024-05-21 1:00PM EDT | 20.00 | 1.50 | 1.45 | 1.55 | -0.33 | -18.03% | 10 | 64 | 47.46% |
© 2024 Yahoo. Tutti i diritti riservati.