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
62.360,61 +342,05 (+0,55%)
Compass Minerals International, Inc. (CMP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621C00010000 | 2024-05-10 2:02PM EDT | 10.00 | 2.60 | 1.25 | 4.90 | 0.00 | - | - | 6 | 85.55% |
| CMP240621C00012500 | 2024-05-31 10:18AM EDT | 12.50 | 0.98 | 0.85 | 1.45 | +0.29 | +42.03% | 2 | 98 | 74.02% |
| CMP240621C00015000 | 2024-05-31 12:39PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 656 | 51.56% |
| CMP240621C00017500 | 2024-05-30 10:12AM EDT | 17.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 149 | 74.22% |
| CMP240621C00020000 | 2024-05-22 11:06AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 295 | 88.28% |
| CMP240621C00022500 | 2024-04-15 2:36PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 252 | 135.16% |
| CMP240621C00025000 | 2024-05-24 12:16PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 80 | 206.45% |
| CMP240621C00027500 | 2024-03-25 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 171.09% |
| CMP240621C00030000 | 2024-05-29 11:27AM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 243.16% |
| 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 | 272.66% |
| CMP240621C00037500 | 2024-03-18 11:21AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 285.16% |
| CMP240621C00040000 | 2023-11-07 10:30AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 17 | 278.52% |
| CMP240621C00042500 | 2023-12-19 3:39PM EDT | 42.50 | 0.41 | 0.00 | 0.45 | 0.00 | - | 3 | 34 | 278.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 216.02% |
| CMP240621P00010000 | 2024-05-24 3:31PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 87.50% |
| CMP240621P00012500 | 2024-05-30 11:36AM EDT | 12.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 3 | 1,954 | 51.56% |
| CMP240621P00015000 | 2024-05-29 3:33PM EDT | 15.00 | 2.68 | 2.05 | 2.80 | 0.00 | - | 2 | 570 | 84.18% |
| CMP240621P00017500 | 2024-05-21 1:26PM EDT | 17.50 | 4.36 | 2.75 | 6.40 | 0.00 | - | 18 | 46 | 69.53% |
| CMP240621P00020000 | 2024-04-15 3:02PM EDT | 20.00 | 6.40 | 7.30 | 9.30 | 0.00 | - | 5 | 1,126 | 247.27% |
| CMP240621P00022500 | 2024-03-25 11:43AM EDT | 22.50 | 8.00 | 9.50 | 9.80 | 0.00 | - | 2 | 70 | 137.89% |
| 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 | 325.98% |
| 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.