Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.647,73 +1.898,95 (+3,08%)
Cinemark Holdings, Inc. (CNK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621C00010000 | 2024-04-10 3:52PM EDT | 10.00 | 8.67 | 7.00 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621C00012000 | 2024-05-20 1:30PM EDT | 12.00 | 5.70 | 4.50 | 7.80 | 0.00 | - | 45 | 45 | 119.92% |
| CNK240621C00013000 | 2024-05-20 1:30PM EDT | 13.00 | 4.70 | 4.90 | 6.10 | 0.00 | - | 15 | 31 | 135.16% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 113.67% |
| CNK240621C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 3.12 | 2.95 | 5.10 | 0.00 | - | 3,804 | 7,972 | 127.83% |
| CNK240621C00016000 | 2024-05-13 9:38AM EDT | 16.00 | 1.70 | 2.05 | 3.10 | 0.00 | - | 6 | 111 | 77.34% |
| CNK240621C00017000 | 2024-05-23 10:11AM EDT | 17.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 329 | 43.46% |
| CNK240621C00018000 | 2024-05-24 1:58PM EDT | 18.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 78 | 851 | 40.82% |
| CNK240621C00019000 | 2024-05-24 9:42AM EDT | 19.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 1 | 391 | 41.50% |
| CNK240621C00020000 | 2024-05-23 10:29AM EDT | 20.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 11 | 1,192 | 42.29% |
| CNK240621C00021000 | 2024-05-17 12:38PM EDT | 21.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 7 | 715 | 48.83% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 1 | 320 | 52.54% |
| CNK240621C00023000 | 2024-05-21 2:00PM EDT | 23.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 80 | 57.03% |
| CNK240621C00024000 | 2024-05-20 11:06AM EDT | 24.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 7 | 71.68% |
| CNK240621C00025000 | 2024-05-24 1:44PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 66.02% |
| CNK240621C00030000 | 2024-04-03 9:33AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621P00007000 | 2023-12-26 2:27PM EDT | 7.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 5 | 195.31% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 185.16% |
| CNK240621P00009000 | 2024-05-01 12:40PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 221.68% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 144.92% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 169.14% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 71.88% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 145 | 124.41% |
| CNK240621P00014000 | 2024-05-21 11:21AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 358 | 53.91% |
| CNK240621P00015000 | 2024-05-24 3:27PM EDT | 15.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 1 | 493 | 48.83% |
| CNK240621P00016000 | 2024-05-22 10:22AM EDT | 16.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 3 | 590 | 43.75% |
| CNK240621P00017000 | 2024-05-23 2:04PM EDT | 17.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 1 | 925 | 39.45% |
| CNK240621P00018000 | 2024-05-21 2:02PM EDT | 18.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 536 | 39.84% |
| CNK240621P00019000 | 2024-05-17 11:52AM EDT | 19.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 67 | 40.33% |
| CNK240621P00020000 | 2024-05-20 11:12AM EDT | 20.00 | 2.44 | 2.15 | 2.30 | 0.00 | - | 1 | 51 | 40.82% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 2.80 | 3.30 | 0.00 | - | 2 | 26 | 51.56% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 2.75 | 4.30 | 0.00 | - | 1 | 2 | 61.33% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 4.60 | 5.30 | 0.00 | - | 1 | 3 | 70.12% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 269.73% |
© 2024 Yahoo. Tutti i diritti riservati.