Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.257,42 +591,56 (+0,96%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-05-24 12:13PM EDT | 60.00 | 12.10 | 11.00 | 15.80 | 0.00 | - | 2 | 0 | 110.84% |
| CIVI240621C00065000 | 2024-05-20 10:00AM EDT | 65.00 | 10.00 | 6.60 | 11.00 | 0.00 | - | 1 | 5 | 86.72% |
| CIVI240621C00067500 | 2024-05-31 1:57PM EDT | 67.50 | 6.35 | 4.30 | 8.40 | +0.77 | +13.80% | 5 | 6 | 70.80% |
| CIVI240621C00070000 | 2024-05-30 2:28PM EDT | 70.00 | 3.32 | 2.40 | 5.00 | 0.00 | - | 4 | 14 | 41.90% |
| CIVI240621C00072500 | 2024-05-31 9:45AM EDT | 72.50 | 1.76 | 1.75 | 2.50 | +0.36 | +25.71% | 13 | 98 | 27.54% |
| CIVI240621C00075000 | 2024-05-31 2:55PM EDT | 75.00 | 0.83 | 0.65 | 1.15 | +0.33 | +66.00% | 14 | 309 | 25.03% |
| CIVI240621C00077500 | 2024-05-30 2:06PM EDT | 77.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 170 | 25.39% |
| CIVI240621C00080000 | 2024-05-28 10:37AM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 937 | 24.32% |
| CIVI240621C00082500 | 2024-05-23 12:49PM EDT | 82.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 100 | 77.98% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 63 | 61.33% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 104.15% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 119.02% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 91.02% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 172.46% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 143.31% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 58.30% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-05-31 3:34PM EDT | 65.00 | 0.21 | 0.10 | 0.65 | +0.06 | +40.00% | 1 | 22 | 50.00% |
| CIVI240621P00067500 | 2024-05-30 12:54PM EDT | 67.50 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 69 | 57.93% |
| CIVI240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 0.70 | 0.70 | 0.80 | -0.43 | -38.05% | 41 | 242 | 30.91% |
| CIVI240621P00072500 | 2024-05-31 11:08AM EDT | 72.50 | 2.10 | 1.40 | 1.80 | -0.25 | -10.64% | 10 | 193 | 32.79% |
| CIVI240621P00075000 | 2024-05-31 11:09AM EDT | 75.00 | 3.48 | 2.90 | 4.00 | -1.02 | -22.67% | 10 | 21 | 45.46% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 3.00 | 7.70 | 0.00 | - | 1 | 4 | 76.32% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 5.70 | 9.70 | 0.00 | - | 1 | 1 | 80.91% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 5.20 | 10.00 | 0.00 | - | - | 1 | 54.42% |
© 2024 Yahoo. Tutti i diritti riservati.