Italia markets close in 7 hours 55 minutes
FTSE MIB
33.802,30 +95,09 (+0,28%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,28 +0,45 (+0,56%) Bitcoin EUR
57.582,31 +710,43 (+1,25%)
Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240719C00007500 | 2024-01-22 10:59AM EDT | 7.50 | 7.30 | 8.60 | 9.00 | 0.00 | - | 2 | 3 | 0.00% |
| CNK240719C00010000 | 2024-05-28 11:00AM EDT | 10.00 | 7.30 | 11.20 | 12.20 | 0.00 | - | 2 | 2 | 211.33% |
| CNK240719C00012500 | 2024-06-20 2:32PM EDT | 12.50 | 6.72 | 7.10 | 11.00 | 0.00 | - | 1 | 224 | 132.03% |
| CNK240719C00015000 | 2024-06-17 10:15AM EDT | 15.00 | 4.20 | 6.40 | 8.00 | 0.00 | - | 377 | 318 | 160.55% |
| CNK240719C00016000 | 2024-06-24 3:37PM EDT | 16.00 | 4.70 | 4.00 | 7.50 | 0.00 | - | 2 | 8 | 102.93% |
| CNK240719C00017500 | 2024-06-25 2:47PM EDT | 17.50 | 3.86 | 2.55 | 4.20 | +0.76 | +24.52% | 1 | 878 | 75.00% |
| CNK240719C00019000 | 2024-06-25 3:57PM EDT | 19.00 | 2.60 | 2.50 | 4.40 | +0.56 | +27.45% | 38 | 13,794 | 97.75% |
| CNK240719C00020000 | 2024-06-25 12:53PM EDT | 20.00 | 1.60 | 1.70 | 1.85 | +0.30 | +23.08% | 51 | 2,189 | 46.29% |
| CNK240719C00021000 | 2024-06-25 3:59PM EDT | 21.00 | 1.10 | 1.05 | 1.15 | +0.32 | +41.03% | 383 | 686 | 42.68% |
| CNK240719C00022500 | 2024-06-25 3:59PM EDT | 22.50 | 0.48 | 0.40 | 0.55 | +0.18 | +60.00% | 576 | 2,947 | 44.43% |
| CNK240719C00024000 | 2024-06-25 2:07PM EDT | 24.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 54 | 78 | 46.78% |
| CNK240719C00025000 | 2024-06-25 10:06AM EDT | 25.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 49 | 52.93% |
| CNK240719C00030000 | 2024-06-25 3:28PM EDT | 30.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 4 | 5,151 | 74.41% |
| CNK240719C00035000 | 2023-10-02 9:31AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240719P00002500 | 2023-03-13 9:33AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| CNK240719P00005000 | 2023-04-10 2:36PM EDT | 5.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | - | 20 | 395.31% |
| CNK240719P00007500 | 2024-03-22 10:46AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 71 | 96 | 301.56% |
| CNK240719P00010000 | 2024-06-07 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 828 | 135.94% |
| CNK240719P00012500 | 2024-06-21 10:36AM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,597 | 98.44% |
| CNK240719P00014000 | 2024-06-21 2:40PM EDT | 14.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 79.69% |
| CNK240719P00015000 | 2024-06-24 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 285 | 68.75% |
| CNK240719P00016000 | 2024-06-25 10:55AM EDT | 16.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 2 | 111 | 70.31% |
| CNK240719P00017500 | 2024-06-25 9:51AM EDT | 17.50 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 4 | 1,324 | 52.34% |
| CNK240719P00019000 | 2024-06-25 1:03PM EDT | 19.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 72 | 96 | 42.38% |
| CNK240719P00020000 | 2024-06-25 1:48PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 13 | 1,176 | 41.80% |
| CNK240719P00021000 | 2024-06-25 1:53PM EDT | 21.00 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 18 | 23 | 38.87% |
| CNK240719P00022500 | 2024-06-25 12:57PM EDT | 22.50 | 1.63 | 1.40 | 1.55 | -3.87 | -70.36% | 18 | 4 | 40.53% |
| CNK240719P00024000 | 2024-06-21 11:31AM EDT | 24.00 | 4.30 | 2.65 | 2.80 | 0.00 | - | 1 | 4 | 44.73% |
| CNK240719P00026000 | 2024-06-24 2:24PM EDT | 26.00 | 5.50 | 4.50 | 4.70 | 0.00 | - | 5 | 8 | 54.10% |
© 2024 Yahoo. Tutti i diritti riservati.