Italia markets open in 8 hours 36 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.184,66 +493,95 (+0,80%) CMC Crypto 200
1.391,64 -26,23 (-1,85%)
Tidal Trust II - Roundhill Generative AI & Technology ETF (CHAT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAT240621C00018000 | 2024-01-17 10:30AM EDT | 18.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHAT240621C00020000 | 2024-01-31 12:55PM EDT | 20.00 | 12.40 | 14.90 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| CHAT240621C00025000 | 2024-04-17 10:17AM EDT | 25.00 | 8.80 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| CHAT240621C00026000 | 2024-04-29 10:03AM EDT | 26.00 | 7.60 | 9.70 | 10.30 | 0.00 | - | 20 | 12 | 0.00% |
| CHAT240621C00028000 | 2024-03-04 3:43PM EDT | 28.00 | 9.30 | 6.60 | 9.70 | 0.00 | - | 1 | 1 | 203.71% |
| CHAT240621C00029000 | 2024-06-13 9:59AM EDT | 29.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 1 | 0 | 50.00% |
| CHAT240621C00030000 | 2024-06-03 10:35AM EDT | 30.00 | 5.00 | 6.70 | 7.30 | 0.00 | - | 1 | 71 | 120.70% |
| CHAT240621C00031000 | 2024-05-16 9:58AM EDT | 31.00 | 6.20 | 5.70 | 6.30 | 0.00 | - | 4 | 4 | 105.86% |
| CHAT240621C00032000 | 2024-06-13 9:30AM EDT | 32.00 | 5.00 | 4.70 | 5.50 | 0.00 | - | 1 | 11 | 113.09% |
| CHAT240621C00033000 | 2024-05-23 11:50AM EDT | 33.00 | 3.30 | 3.90 | 4.40 | 0.00 | - | 30 | 167 | 55.08% |
| CHAT240621C00034000 | 2024-06-14 1:37PM EDT | 34.00 | 3.02 | 2.70 | 3.40 | +1.12 | +58.95% | 2 | 20 | 71.78% |
| CHAT240621C00035000 | 2024-06-14 1:27PM EDT | 35.00 | 2.04 | 1.70 | 2.40 | -0.21 | -9.33% | 55 | 124 | 55.66% |
| CHAT240621C00036000 | 2024-06-12 10:19AM EDT | 36.00 | 1.05 | 1.05 | 1.55 | 0.00 | - | 2 | 57 | 47.85% |
| CHAT240621C00037000 | 2024-06-13 12:28PM EDT | 37.00 | 0.54 | 0.30 | 0.65 | +0.15 | +38.46% | 5 | 81 | 31.64% |
| CHAT240621C00038000 | 2024-06-13 2:48PM EDT | 38.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 33.99% |
| CHAT240621C00039000 | 2024-05-23 10:21AM EDT | 39.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 46.09% |
| CHAT240621C00040000 | 2024-06-10 2:00PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 55.08% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAT240621P00024000 | 2023-12-05 10:30AM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHAT240621P00026000 | 2024-04-16 1:37PM EDT | 26.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 10 | 299.02% |
| CHAT240621P00027000 | 2024-02-08 1:23PM EDT | 27.00 | 0.19 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 288.18% |
| CHAT240621P00028000 | 2024-03-18 10:50AM EDT | 28.00 | 0.26 | 0.15 | 0.50 | 0.00 | - | 20 | 10 | 169.92% |
| CHAT240621P00031000 | 2024-03-27 2:18PM EDT | 31.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 1 | 139.45% |
| CHAT240621P00032000 | 2024-06-05 11:08AM EDT | 32.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 162.11% |
| CHAT240621P00033000 | 2024-05-23 11:20AM EDT | 33.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 105.08% |
| CHAT240621P00034000 | 2024-05-31 2:37PM EDT | 34.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 87.70% |
| CHAT240621P00035000 | 2024-05-31 9:33AM EDT | 35.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 47.66% |
| CHAT240621P00036000 | 2024-06-14 1:53PM EDT | 36.00 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 1 | 5 | 35.25% |
| CHAT240621P00038000 | 2024-06-06 1:29PM EDT | 38.00 | 2.20 | 0.00 | 1.25 | 0.00 | - | 6 | 3 | 37.01% |
| CHAT240621P00040000 | 2024-03-08 1:28PM EDT | 40.00 | 4.10 | 4.50 | 5.30 | 0.00 | - | 5 | 5 | 165.04% |
© 2024 Yahoo. Tutti i diritti riservati.