Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.586,86 +1.530,77 (+2,55%)
Compass Minerals International, Inc. (CMP)
NYSE - NYSE Prezzo differito. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621C00010000 | 2024-05-10 2:02PM EDT | 10.00 | 2.60 | 3.10 | 4.20 | 0.00 | - | - | 6 | 113.67% |
| CMP240621C00012500 | 2024-05-17 9:32AM EDT | 12.50 | 0.85 | 1.10 | 1.25 | +0.09 | +11.84% | 20 | 85 | 51.17% |
| CMP240621C00015000 | 2024-05-17 1:01PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 92 | 519 | 50.98% |
| CMP240621C00017500 | 2024-05-10 11:13AM EDT | 17.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 149 | 55.08% |
| CMP240621C00020000 | 2024-05-17 1:02PM EDT | 20.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 20 | 296 | 89.06% |
| CMP240621C00022500 | 2024-04-15 2:36PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 252 | 102.34% |
| CMP240621C00025000 | 2024-04-18 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 103.91% |
| CMP240621C00027500 | 2024-03-25 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 130.08% |
| CMP240621C00030000 | 2024-03-20 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 185.55% |
| CMP240621C00032500 | 2024-03-25 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CMP240621C00035000 | 2024-03-18 3:11PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 512 | 208.20% |
| CMP240621C00037500 | 2024-03-18 11:21AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 218.16% |
| CMP240621C00040000 | 2023-11-07 10:30AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 17 | 213.09% |
| CMP240621C00042500 | 2023-12-19 3:39PM EDT | 42.50 | 0.41 | 0.00 | 0.45 | 0.00 | - | 3 | 34 | 212.89% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621P00007500 | 2024-04-01 10:04AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 170.12% |
| CMP240621P00010000 | 2024-05-13 12:12PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 105 | 66.41% |
| CMP240621P00012500 | 2024-05-15 2:25PM EDT | 12.50 | 0.70 | 0.45 | 0.50 | 0.00 | - | 1 | 2,175 | 49.41% |
| CMP240621P00015000 | 2024-05-17 2:45PM EDT | 15.00 | 2.02 | 1.50 | 2.10 | -0.65 | -24.34% | 9 | 667 | 50.98% |
| CMP240621P00017500 | 2024-05-09 2:44PM EDT | 17.50 | 4.80 | 2.60 | 6.20 | 0.00 | - | 10 | 64 | 55.08% |
| CMP240621P00020000 | 2024-04-15 3:02PM EDT | 20.00 | 6.40 | 7.30 | 9.30 | 0.00 | - | 5 | 1,126 | 199.80% |
| CMP240621P00022500 | 2024-03-25 11:43AM EDT | 22.50 | 8.00 | 9.50 | 9.80 | 0.00 | - | 2 | 70 | 131.25% |
| CMP240621P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMP240621P00027500 | 2024-03-11 12:55PM EDT | 27.50 | 6.76 | 11.50 | 15.80 | 0.00 | - | 14 | 0 | 262.11% |
| CMP240621P00030000 | 2024-03-19 2:39PM EDT | 30.00 | 12.44 | 16.10 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| CMP240621P00032500 | 2023-11-27 12:13PM EDT | 32.50 | 8.50 | 7.20 | 8.20 | 0.00 | - | 10 | 11 | 0.00% |
| CMP240621P00035000 | 2023-12-11 12:33PM EDT | 35.00 | 10.50 | 13.00 | 16.90 | 0.00 | - | 9 | 10 | 0.00% |
| CMP240621P00040000 | 2023-11-20 4:37PM EDT | 40.00 | 14.80 | 13.70 | 16.30 | 0.00 | - | - | 0 | 0.00% |
| CMP240621P00042500 | 2023-11-24 11:26AM EDT | 42.50 | 17.00 | 14.50 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.