Italia markets close in 51 minutes
FTSE MIB
32.537,73 -1.072,12 (-3,19%) Dow Jones
38.348,77 -298,33 (-0,77%) Nasdaq
17.622,98 -44,58 (-0,25%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,56 -0,06 (-0,08%) Bitcoin EUR
62.436,36 -735,68 (-1,16%)
Celestica Inc. (CLS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:39AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920C00015000 | 2024-02-20 3:48PM EDT | 15.00 | 23.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240920C00022500 | 2024-05-31 12:41PM EDT | 22.50 | 32.00 | 31.70 | 35.40 | 0.00 | - | 2 | 1 | 124.32% |
| CLS240920C00025000 | 2024-06-11 11:21AM EDT | 25.00 | 29.64 | 29.30 | 32.90 | 0.00 | - | 2 | 22 | 113.18% |
| CLS240920C00027500 | 2024-06-12 12:09PM EDT | 27.50 | 27.72 | 27.20 | 30.50 | 0.00 | - | 3 | 45 | 108.69% |
| CLS240920C00030000 | 2024-05-24 1:17PM EDT | 30.00 | 29.28 | 24.50 | 28.30 | 0.00 | - | 1 | 27 | 98.68% |
| CLS240920C00032500 | 2024-06-07 1:23PM EDT | 32.50 | 20.00 | 23.20 | 25.70 | 0.00 | - | 2 | 54 | 99.80% |
| CLS240920C00035000 | 2024-05-28 2:44PM EDT | 35.00 | 24.99 | 20.60 | 23.30 | 0.00 | - | 1 | 38 | 89.14% |
| CLS240920C00037500 | 2024-06-12 11:02AM EDT | 37.50 | 18.79 | 18.60 | 21.10 | 0.00 | - | 5 | 8 | 85.64% |
| CLS240920C00040000 | 2024-06-13 2:24PM EDT | 40.00 | 17.84 | 16.90 | 18.60 | 0.00 | - | 6 | 148 | 81.35% |
| CLS240920C00042500 | 2024-06-04 3:32PM EDT | 42.50 | 12.46 | 15.00 | 15.30 | 0.00 | - | 1 | 133 | 70.07% |
| CLS240920C00045000 | 2024-06-13 3:59PM EDT | 45.00 | 12.43 | 13.00 | 13.60 | -1.67 | -11.84% | 1 | 173 | 68.21% |
| CLS240920C00047500 | 2024-06-12 11:02AM EDT | 47.50 | 10.53 | 10.80 | 11.50 | 0.00 | - | 5 | 1,341 | 62.06% |
| CLS240920C00050000 | 2024-06-13 11:58AM EDT | 50.00 | 8.20 | 9.60 | 9.90 | -1.80 | -18.00% | 5 | 320 | 62.76% |
| CLS240920C00052500 | 2024-06-13 10:44AM EDT | 52.50 | 8.20 | 8.00 | 8.40 | 0.00 | - | 3 | 163 | 60.60% |
| CLS240920C00055000 | 2024-06-13 3:47PM EDT | 55.00 | 7.50 | 6.80 | 7.10 | 0.00 | - | 19 | 192 | 59.96% |
| CLS240920C00057500 | 2024-06-13 3:48PM EDT | 57.50 | 5.50 | 5.70 | 5.90 | -0.80 | -12.70% | 3 | 81 | 58.98% |
| CLS240920C00060000 | 2024-06-13 3:12PM EDT | 60.00 | 4.89 | 4.70 | 5.00 | -0.31 | -5.96% | 1 | 3,216 | 58.58% |
| CLS240920C00062500 | 2024-06-13 11:44AM EDT | 62.50 | 4.00 | 4.00 | 4.20 | 0.00 | - | 1 | 6 | 58.84% |
| CLS240920C00065000 | 2024-06-12 1:33PM EDT | 65.00 | 2.90 | 2.70 | 3.50 | 0.00 | - | 1 | 522 | 55.71% |
| CLS240920C00067500 | 2024-06-13 9:30AM EDT | 67.50 | 2.55 | 2.35 | 2.90 | 0.00 | - | 10 | 31 | 56.47% |
| CLS240920C00070000 | 2024-06-13 3:36PM EDT | 70.00 | 2.51 | 1.90 | 2.40 | 0.00 | - | 5 | 54 | 56.37% |
| CLS240920C00075000 | 2024-06-07 9:46AM EDT | 75.00 | 0.90 | 1.40 | 1.70 | 0.00 | - | 1 | 505 | 57.79% |
| CLS240920C00080000 | 2024-05-30 3:24PM EDT | 80.00 | 1.50 | 0.95 | 1.25 | 0.00 | - | 23 | 23 | 58.67% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920P00020000 | 2024-05-01 10:54AM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 2 | 129.69% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 124.12% |
| CLS240920P00025000 | 2024-06-11 11:21AM EDT | 25.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 94.24% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 89.45% |
| CLS240920P00030000 | 2024-05-30 12:55PM EDT | 30.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 54 | 63.87% |
| CLS240920P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 0.27 | 0.05 | 1.05 | 0.00 | - | 20 | 37 | 71.73% |
| CLS240920P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 0.55 | 0.15 | 1.10 | 0.00 | - | 2 | 42 | 65.53% |
| CLS240920P00037500 | 2024-06-06 9:30AM EDT | 37.50 | 0.50 | 0.45 | 0.70 | 0.00 | - | 2 | 2,593 | 56.25% |
| CLS240920P00040000 | 2024-06-13 3:40PM EDT | 40.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 7 | 49 | 55.08% |
| CLS240920P00042500 | 2024-06-06 3:21PM EDT | 42.50 | 1.65 | 1.20 | 1.40 | 0.00 | - | 4 | 100 | 54.25% |
| CLS240920P00045000 | 2024-06-13 10:29AM EDT | 45.00 | 1.61 | 1.70 | 1.90 | 0.00 | - | 11 | 118 | 52.73% |
| CLS240920P00047500 | 2024-06-13 9:40AM EDT | 47.50 | 2.30 | 2.40 | 2.60 | 0.00 | - | 1 | 357 | 52.03% |
| CLS240920P00050000 | 2024-06-14 9:57AM EDT | 50.00 | 3.28 | 3.20 | 3.50 | +0.08 | +2.50% | 5 | 80 | 51.20% |
| CLS240920P00052500 | 2024-06-06 12:41PM EDT | 52.50 | 5.23 | 4.20 | 4.50 | 0.00 | - | 9 | 231 | 50.24% |
| CLS240920P00055000 | 2024-06-12 9:54AM EDT | 55.00 | 5.85 | 5.40 | 5.60 | 0.00 | - | 1 | 638 | 50.01% |
| CLS240920P00057500 | 2024-06-10 2:22PM EDT | 57.50 | 7.30 | 6.70 | 7.00 | 0.00 | - | 10 | 4 | 49.59% |
| CLS240920P00060000 | 2024-06-10 2:50PM EDT | 60.00 | 8.80 | 8.30 | 8.60 | 0.00 | - | 33 | 52 | 49.51% |
| CLS240920P00062500 | 2024-06-11 12:57PM EDT | 62.50 | 11.50 | 9.90 | 10.30 | 0.00 | - | 1 | 33 | 49.00% |
| CLS240920P00065000 | 2024-06-11 1:11PM EDT | 65.00 | 13.30 | 11.70 | 13.60 | 0.00 | - | 3 | 11 | 53.52% |
| CLS240920P00067500 | 2024-06-11 1:08PM EDT | 67.50 | 15.40 | 13.70 | 14.60 | 0.00 | - | - | 7 | 53.37% |
| CLS240920P00070000 | 2024-06-13 11:26AM EDT | 70.00 | 15.60 | 15.20 | 16.60 | 0.00 | - | 22 | 26 | 52.73% |
© 2024 Yahoo. Tutti i diritti riservati.