Italia markets closed
Dow Jones
39.149,46 +37,30 (+0,10%) Nasdaq
17.769,11 +51,46 (+0,29%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.218,75 -281,84 (-0,49%) CMC Crypto 200
1.264,96 -18,83 (-1,47%)
(CLS)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250417C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CLS250417C00032500 | 2024-06-18 11:50AM EDT | 32.50 | 28.80 | 23.50 | 27.00 | 0.00 | - | 2 | 7 | 59.40% |
| CLS250417C00035000 | 2024-04-05 11:57AM EDT | 35.00 | 19.62 | 13.10 | 16.10 | 0.00 | - | 2 | 3 | 0.00% |
| CLS250417C00037500 | 2024-05-24 11:39AM EDT | 37.50 | 24.59 | 21.20 | 23.10 | 0.00 | - | 1 | 3 | 63.84% |
| CLS250417C00040000 | 2024-04-24 9:58AM EDT | 40.00 | 12.79 | 20.90 | 23.80 | 0.00 | - | - | 1 | 76.64% |
| CLS250417C00042500 | 2024-04-25 12:56PM EDT | 42.50 | 10.50 | 19.70 | 22.80 | 0.00 | - | 1 | 2 | 78.25% |
| CLS250417C00045000 | 2024-06-06 9:40AM EDT | 45.00 | 17.43 | 16.60 | 17.30 | 0.00 | - | 1 | 3 | 59.31% |
| CLS250417C00047500 | 2024-05-10 9:59AM EDT | 47.50 | 10.91 | 11.80 | 14.60 | 0.00 | - | 1 | 36 | 53.38% |
| CLS250417C00050000 | 2024-06-18 1:27PM EDT | 50.00 | 17.80 | 13.60 | 14.40 | 0.00 | - | 3 | 23 | 57.25% |
| CLS250417C00052500 | 2024-06-07 11:29AM EDT | 52.50 | 10.00 | 11.60 | 13.10 | 0.00 | - | 1 | 6 | 54.65% |
| CLS250417C00055000 | 2024-06-14 3:20PM EDT | 55.00 | 11.40 | 9.80 | 12.00 | -0.40 | -3.39% | 3 | 146 | 52.77% |
| CLS250417C00060000 | 2024-06-26 1:08PM EDT | 60.00 | 9.80 | 8.70 | 10.20 | +0.80 | +8.89% | 65 | 176 | 55.13% |
| CLS250417C00062500 | 2024-06-12 3:11PM EDT | 62.50 | 8.00 | 8.00 | 10.00 | 0.00 | - | - | 72 | 57.04% |
| CLS250417C00065000 | 2024-05-31 9:54AM EDT | 65.00 | 8.20 | 7.30 | 10.10 | 0.00 | - | 1 | 5 | 59.34% |
| CLS250417C00067500 | 2024-06-21 3:34PM EDT | 67.50 | 7.40 | 5.60 | 7.70 | 0.00 | - | 7 | 7 | 52.57% |
| CLS250417C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 6.20 | 5.90 | 7.20 | 0.00 | - | 1 | 3 | 55.26% |
| CLS250417C00075000 | 2024-06-18 3:44PM EDT | 75.00 | 7.42 | 4.80 | 5.90 | 0.00 | - | 6 | 24 | 54.76% |
| CLS250417C00085000 | 2024-06-12 12:03PM EDT | 85.00 | 3.40 | 3.10 | 4.20 | 0.00 | - | - | 32 | 54.55% |
| CLS250417C00090000 | 2024-06-18 2:58PM EDT | 90.00 | 4.60 | 1.80 | 4.40 | 0.00 | - | - | 379 | 55.01% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250417P00025000 | 2024-02-27 12:29PM EDT | 25.00 | 2.02 | 0.85 | 2.95 | 0.00 | - | - | 0 | 82.79% |
| CLS250417P00027500 | 2024-06-13 1:35PM EDT | 27.50 | 0.70 | 0.05 | 0.90 | 0.00 | - | 2 | 2,400 | 51.22% |
| CLS250417P00035000 | 2024-06-07 3:57PM EDT | 35.00 | 2.09 | 1.35 | 2.75 | 0.00 | - | 2 | 32 | 55.71% |
| CLS250417P00037500 | 2024-06-05 3:55PM EDT | 37.50 | 2.25 | 1.85 | 2.35 | 0.00 | - | 2 | 11 | 50.17% |
| CLS250417P00040000 | 2024-06-06 11:53AM EDT | 40.00 | 3.20 | 2.10 | 3.00 | 0.00 | - | 8 | 9 | 51.77% |
| CLS250417P00042500 | 2024-05-16 10:10AM EDT | 42.50 | 4.47 | 2.50 | 4.00 | 0.00 | - | 1 | 2 | 52.87% |
| CLS250417P00045000 | 2024-06-06 11:53AM EDT | 45.00 | 4.94 | 3.80 | 4.60 | 0.00 | - | 5 | 68 | 50.48% |
| CLS250417P00047500 | 2024-06-18 10:38AM EDT | 47.50 | 5.00 | 5.00 | 5.60 | 0.00 | - | 1 | 4 | 50.12% |
| CLS250417P00050000 | 2024-06-18 10:38AM EDT | 50.00 | 5.95 | 5.90 | 6.70 | 0.00 | - | 1 | 6 | 49.73% |
| CLS250417P00052500 | 2024-06-07 10:26AM EDT | 52.50 | 9.10 | 7.20 | 7.90 | 0.00 | - | 10 | 15 | 49.32% |
| CLS250417P00055000 | 2024-06-21 10:15AM EDT | 55.00 | 9.80 | 7.60 | 10.20 | 0.00 | - | 6 | 6 | 54.07% |
| CLS250417P00057500 | 2024-05-07 10:06AM EDT | 57.50 | 14.30 | 11.20 | 12.50 | 0.00 | - | - | 1 | 54.82% |
| CLS250417P00060000 | 2024-06-05 10:35AM EDT | 60.00 | 12.30 | 11.30 | 12.80 | 0.00 | - | - | 1 | 51.64% |
| CLS250417P00065000 | 2024-05-30 1:31PM EDT | 65.00 | 13.70 | 13.70 | 16.50 | 0.00 | - | 1 | 4 | 53.11% |
| CLS250417P00070000 | 2024-06-04 10:52AM EDT | 70.00 | 20.20 | 17.10 | 19.10 | 0.00 | - | 1 | 2 | 47.55% |
© 2024 Yahoo. Tutti i diritti riservati.