Italia markets open in 5 hours 1 minute
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.033,04 -781,52 (-2,01%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
62.077,64 +290,87 (+0,47%) CMC Crypto 200
1.408,63 -9,24 (-0,65%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240719C00009000 | 2024-05-28 11:10AM EDT | 9.00 | 10.35 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 204.49% |
| CENX240719C00010000 | 2024-06-14 11:37AM EDT | 10.00 | 4.95 | 3.70 | 6.90 | -3.85 | -43.75% | 3 | 2 | 83.59% |
| CENX240719C00011000 | 2024-06-12 3:56PM EDT | 11.00 | 4.28 | 4.30 | 4.60 | 0.00 | - | - | 1 | 92.19% |
| CENX240719C00012000 | 2024-06-13 3:31PM EDT | 12.00 | 3.42 | 2.20 | 5.50 | 0.00 | - | 1 | 2 | 109.96% |
| CENX240719C00014000 | 2024-06-14 2:55PM EDT | 14.00 | 2.09 | 1.80 | 1.95 | -0.11 | -5.00% | 8 | 5 | 65.72% |
| CENX240719C00015000 | 2024-06-14 3:39PM EDT | 15.00 | 1.30 | 1.20 | 1.35 | +0.15 | +13.04% | 17 | 1,036 | 63.57% |
| CENX240719C00016000 | 2024-06-14 3:59PM EDT | 16.00 | 0.88 | 0.80 | 0.90 | +0.13 | +17.33% | 231 | 66 | 63.67% |
| CENX240719C00017000 | 2024-06-14 3:59PM EDT | 17.00 | 0.60 | 0.55 | 0.60 | +0.12 | +25.00% | 6,603 | 79 | 65.63% |
| CENX240719C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 243 | 244 | 70.02% |
| CENX240719C00019000 | 2024-06-12 12:35PM EDT | 19.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 4 | 28 | 70.31% |
| CENX240719C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 26 | 154 | 73.24% |
| CENX240719C00021000 | 2024-06-14 10:13AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 1 | 132 | 73.05% |
| CENX240719C00022000 | 2024-06-07 9:32AM EDT | 22.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 19 | 98.24% |
| CENX240719C00023000 | 2024-05-28 12:14PM EDT | 23.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 103.52% |
| CENX240719C00024000 | 2024-05-31 10:04AM EDT | 24.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 110.74% |
| CENX240719C00025000 | 2024-05-21 9:56AM EDT | 25.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | - | 1 | 117.58% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240719P00009000 | 2024-06-04 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 24 | 112.50% |
| CENX240719P00010000 | 2024-05-31 10:00AM EDT | 10.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 14 | 14 | 98.05% |
| CENX240719P00013000 | 2024-06-14 12:46PM EDT | 13.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 6 | 5 | 63.09% |
| CENX240719P00014000 | 2024-06-11 3:58PM EDT | 14.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 12 | 58.79% |
| CENX240719P00015000 | 2024-06-14 3:37PM EDT | 15.00 | 0.91 | 0.90 | 0.95 | +0.01 | +1.11% | 13 | 56 | 57.42% |
| CENX240719P00016000 | 2024-06-14 3:48PM EDT | 16.00 | 1.50 | 1.45 | 1.60 | +0.10 | +7.14% | 18 | 55 | 58.98% |
| CENX240719P00017000 | 2024-06-14 2:40PM EDT | 17.00 | 2.12 | 2.15 | 2.30 | -0.11 | -4.93% | 12 | 31 | 58.79% |
| CENX240719P00018000 | 2024-06-14 3:17PM EDT | 18.00 | 3.00 | 2.05 | 3.20 | -0.05 | -1.64% | 1 | 12 | 71.09% |
| CENX240719P00020000 | 2024-06-07 2:32PM EDT | 20.00 | 4.40 | 4.70 | 5.10 | 0.00 | - | 1 | 3 | 66.60% |
| CENX240719P00021000 | 2024-06-12 3:35PM EDT | 21.00 | 5.60 | 3.80 | 7.90 | 0.00 | - | - | 2 | 67.97% |
| CENX240719P00022000 | 2024-06-07 12:12PM EDT | 22.00 | 6.20 | 4.70 | 8.30 | 0.00 | - | 1 | 1 | 185.94% |
© 2024 Yahoo. Tutti i diritti riservati.