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
62.293,43 -649,27 (-1,03%)
Celestica Inc. (CLS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-01-10 12:19PM EDT | 12.50 | 18.77 | 25.30 | 29.00 | 0.00 | - | 8 | 40 | 0.00% |
| CLS241220C00015000 | 2024-05-03 9:49AM EDT | 15.00 | 30.41 | 39.30 | 43.00 | 0.00 | - | 2 | 107 | 94.14% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.60 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-05-21 2:39PM EDT | 20.00 | 33.00 | 34.50 | 38.30 | 0.00 | - | 20 | 41 | 86.13% |
| CLS241220C00022500 | 2024-04-01 12:59PM EDT | 22.50 | 24.70 | 21.70 | 23.50 | 0.00 | - | 2 | 20 | 0.00% |
| CLS241220C00025000 | 2024-05-22 3:30PM EDT | 25.00 | 29.50 | 30.70 | 33.60 | 0.00 | - | 2 | 119 | 87.45% |
| CLS241220C00027500 | 2024-05-24 11:24AM EDT | 27.50 | 31.70 | 28.40 | 31.80 | 0.00 | - | 4 | 136 | 86.52% |
| CLS241220C00030000 | 2024-05-24 2:33PM EDT | 30.00 | 30.00 | 26.10 | 28.60 | 0.00 | - | 2 | 326 | 73.97% |
| CLS241220C00032500 | 2024-05-17 9:38AM EDT | 32.50 | 21.66 | 24.10 | 26.60 | 0.00 | - | 4 | 127 | 73.39% |
| CLS241220C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 25.20 | 21.80 | 24.60 | 0.00 | - | 6 | 130 | 69.97% |
| CLS241220C00037500 | 2024-05-28 9:37AM EDT | 37.50 | 25.00 | 20.50 | 21.60 | 0.00 | - | 4 | 4 | 66.24% |
| CLS241220C00040000 | 2024-05-28 12:33PM EDT | 40.00 | 23.22 | 17.90 | 20.20 | 0.00 | - | 1 | 325 | 63.67% |
| CLS241220C00042500 | 2024-05-28 9:37AM EDT | 42.50 | 20.99 | 16.90 | 19.10 | 0.00 | - | 4 | 11 | 68.58% |
| CLS241220C00045000 | 2024-05-22 10:06AM EDT | 45.00 | 13.50 | 13.70 | 17.10 | 0.00 | - | 1 | 79 | 59.96% |
| CLS241220C00047500 | 2024-05-15 11:01AM EDT | 47.50 | 11.02 | 12.50 | 15.70 | 0.00 | - | 5 | 13 | 61.02% |
| CLS241220C00050000 | 2024-05-31 10:57AM EDT | 50.00 | 11.90 | 11.30 | 13.90 | -3.10 | -20.67% | 10 | 460 | 59.84% |
| CLS241220C00052500 | 2024-05-24 3:10PM EDT | 52.50 | 13.00 | 9.60 | 11.80 | 0.00 | - | 5 | 13 | 55.49% |
| CLS241220C00055000 | 2024-05-30 10:34AM EDT | 55.00 | 11.42 | 9.60 | 11.60 | 0.00 | - | 6 | 211 | 61.95% |
| CLS241220C00057500 | 2024-05-30 10:41AM EDT | 57.50 | 9.90 | 6.80 | 9.10 | 0.00 | - | 3 | 20 | 51.99% |
| CLS241220C00060000 | 2024-05-15 3:38PM EDT | 60.00 | 5.60 | 6.30 | 8.80 | 0.00 | - | 4 | 111 | 55.20% |
| CLS241220C00065000 | 2024-05-28 10:57AM EDT | 65.00 | 8.41 | 5.10 | 7.00 | 0.00 | - | 2 | 4 | 55.74% |
| CLS241220C00070000 | 2024-05-28 9:48AM EDT | 70.00 | 5.90 | 4.50 | 6.00 | 0.00 | - | 1 | 135 | 58.74% |
| CLS241220C00075000 | 2024-05-31 9:55AM EDT | 75.00 | 3.80 | 3.10 | 4.80 | -0.70 | -15.56% | 57 | 63 | 57.02% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 50.00% |
| CLS241220P00017500 | 2024-01-31 2:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 2,001 | 63.67% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 84.77% |
| CLS241220P00027500 | 2024-02-23 10:30AM EDT | 27.50 | 1.60 | 0.95 | 1.25 | 0.00 | - | 1 | 195 | 76.22% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 61.67% |
| CLS241220P00032500 | 2024-05-22 3:20PM EDT | 32.50 | 0.75 | 0.65 | 1.35 | 0.00 | - | 6 | 234 | 59.57% |
| CLS241220P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 2.20 | 0.45 | 1.45 | 0.00 | - | 2 | 75 | 52.25% |
| CLS241220P00037500 | 2024-02-28 4:22PM EDT | 37.50 | 4.60 | 3.70 | 4.40 | 0.00 | - | - | 3 | 80.42% |
| CLS241220P00040000 | 2024-05-24 1:37PM EDT | 40.00 | 1.47 | 1.40 | 2.20 | 0.00 | - | 10 | 264 | 50.46% |
| CLS241220P00042500 | 2024-05-15 1:30PM EDT | 42.50 | 3.17 | 1.50 | 2.75 | 0.00 | - | 5 | 6 | 53.00% |
| CLS241220P00045000 | 2024-05-29 9:31AM EDT | 45.00 | 2.75 | 2.85 | 4.20 | 0.00 | - | 4 | 41 | 52.49% |
| CLS241220P00047500 | 2024-05-30 11:16AM EDT | 47.50 | 3.70 | 3.80 | 4.80 | 0.00 | - | 1 | 6 | 51.11% |
| CLS241220P00050000 | 2024-05-23 1:59PM EDT | 50.00 | 4.55 | 4.80 | 5.30 | 0.00 | - | 12 | 11 | 50.56% |
| CLS241220P00052500 | 2024-05-29 3:51PM EDT | 52.50 | 5.27 | 6.00 | 6.40 | 0.00 | - | - | 1 | 49.88% |
| CLS241220P00055000 | 2024-05-30 9:54AM EDT | 55.00 | 6.80 | 6.80 | 8.00 | 0.00 | - | 6 | 46 | 51.55% |
| CLS241220P00057500 | 2024-05-24 12:51PM EDT | 57.50 | 7.37 | 7.70 | 10.10 | 0.00 | - | 5 | 5 | 55.46% |
| CLS241220P00060000 | 2024-05-30 2:29PM EDT | 60.00 | 9.40 | 9.10 | 10.40 | 0.00 | - | 1 | 2 | 47.83% |
| CLS241220P00065000 | 2024-05-16 12:36PM EDT | 65.00 | 16.10 | 11.90 | 13.70 | 0.00 | - | 1 | 1 | 46.99% |
| CLS241220P00070000 | 2024-05-30 10:34AM EDT | 70.00 | 15.80 | 16.40 | 18.00 | 0.00 | - | 1 | 1 | 50.26% |
© 2024 Yahoo. Tutti i diritti riservati.