Italia markets close in 1 hour 25 minutes
FTSE MIB
33.294,38 +386,33 (+1,17%) Dow Jones
38.812,44 +34,34 (+0,09%) Nasdaq
17.857,80 +0,78 (+0,00%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,99 +0,66 (+0,82%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 36.95 | 28.00 | 32.70 | 0.00 | - | 1 | 5 | 58.11% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 23.10 | 26.70 | 0.00 | - | - | 2 | 59.35% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 20.60 | 21.90 | 0.00 | - | 2 | 4 | 51.34% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 87.15% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 13.80 | 16.00 | 0.00 | - | 2 | 3 | 53.24% |
| CFR241018C00095000 | 2024-06-14 10:09AM EDT | 95.00 | 6.60 | 7.50 | 8.60 | 0.00 | - | 1 | 4 | 31.25% |
| CFR241018C00100000 | 2024-06-13 9:38AM EDT | 100.00 | 5.38 | 4.90 | 6.20 | 0.00 | - | 5 | 10 | 31.17% |
| CFR241018C00105000 | 2024-06-10 11:10AM EDT | 105.00 | 3.65 | 2.95 | 4.00 | 0.00 | - | 72 | 79 | 29.53% |
| CFR241018C00110000 | 2024-06-14 12:36PM EDT | 110.00 | 1.60 | 1.70 | 2.50 | 0.00 | - | 1 | 154 | 28.68% |
| CFR241018C00115000 | 2024-06-12 3:27PM EDT | 115.00 | 1.35 | 0.95 | 1.70 | 0.00 | - | 8 | 49 | 29.38% |
| CFR241018C00120000 | 2024-06-17 11:32AM EDT | 120.00 | 0.60 | 0.50 | 0.95 | 0.00 | - | 9 | 58 | 28.42% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.20 | 2.65 | 0.00 | - | 124 | 134 | 44.50% |
| CFR241018C00130000 | 2024-06-03 11:12AM EDT | 130.00 | 0.52 | 0.05 | 1.60 | 0.00 | - | 1 | 285 | 41.42% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | 206 | 205 | 36.55% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 431 | 408 | 40.21% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 49.90% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 52.91% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 55.74% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 57.52% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.54% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-28 1:19PM EDT | 70.00 | 1.15 | 0.05 | 1.80 | 0.00 | - | 5 | 58 | 53.44% |
| CFR241018P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 1.25 | 0.95 | 1.75 | 0.00 | - | 4 | 4 | 37.04% |
| CFR241018P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 1.85 | 1.70 | 2.35 | 0.00 | - | 134 | 211 | 33.26% |
| CFR241018P00090000 | 2024-06-17 9:33AM EDT | 90.00 | 3.90 | 2.75 | 3.40 | 0.00 | - | 3 | 52 | 30.65% |
| CFR241018P00095000 | 2024-06-13 3:55PM EDT | 95.00 | 5.30 | 4.40 | 5.30 | 0.00 | - | 1 | 24 | 30.06% |
| CFR241018P00100000 | 2024-06-14 9:58AM EDT | 100.00 | 8.89 | 6.60 | 7.80 | 0.00 | - | 4 | 14 | 29.58% |
| CFR241018P00105000 | 2024-06-06 11:25AM EDT | 105.00 | 9.10 | 9.10 | 11.70 | 0.00 | - | 1 | 10 | 32.92% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 10.70 | 12.50 | 0.00 | - | 1 | 11 | 16.36% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 0.00% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 0.00% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 22.00 | 25.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.