Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.787,09 +77,22 (+0,13%)
Core & Main, Inc. (CNM)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240621C00025000 | 2024-05-17 2:58PM EDT | 25.00 | 35.40 | 24.20 | 26.80 | 0.00 | - | 3 | 14 | 428.13% |
| CNM240621C00030000 | 2024-06-14 12:03PM EDT | 30.00 | 19.50 | 19.10 | 21.80 | -10.50 | -35.00% | 5 | 10 | 328.13% |
| CNM240621C00035000 | 2024-06-13 10:06AM EDT | 35.00 | 15.50 | 13.50 | 16.90 | 0.00 | - | 1 | 36 | 224.61% |
| CNM240621C00040000 | 2024-06-13 12:41PM EDT | 40.00 | 10.70 | 9.20 | 11.50 | 0.00 | - | 1 | 235 | 168.26% |
| CNM240621C00045000 | 2024-06-12 10:22AM EDT | 45.00 | 6.50 | 4.20 | 6.60 | 0.00 | - | 105 | 206 | 103.61% |
| CNM240621C00047500 | 2024-06-14 2:58PM EDT | 47.50 | 2.37 | 1.55 | 3.40 | -1.10 | -31.70% | 10 | 453 | 90.04% |
| CNM240621C00050000 | 2024-06-14 3:48PM EDT | 50.00 | 0.55 | 0.45 | 1.05 | -0.86 | -60.99% | 369 | 1,197 | 49.81% |
| CNM240621C00052500 | 2024-06-14 2:58PM EDT | 52.50 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 47 | 275 | 42.19% |
| CNM240621C00055000 | 2024-06-13 12:13PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,189 | 46.48% |
| CNM240621C00057500 | 2024-06-05 9:33AM EDT | 57.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 426 | 55.47% |
| CNM240621C00060000 | 2024-06-12 1:51PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,114 | 68.75% |
| CNM240621C00062500 | 2024-06-04 9:37AM EDT | 62.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 22 | 143.36% |
| CNM240621C00065000 | 2024-06-12 10:37AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,327 | 92.19% |
| CNM240621C00070000 | 2024-06-05 11:59AM EDT | 70.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 557 | 132.03% |
| CNM240621C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CNM240621C00080000 | 2024-06-03 3:56PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 150.00% |
| CNM240621C00085000 | 2024-06-03 3:55PM EDT | 85.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 259.96% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240621P00025000 | 2024-03-22 1:41PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 13,270 | 254.69% |
| CNM240621P00030000 | 2024-03-22 1:41PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 31 | 1,634 | 202.34% |
| CNM240621P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 16,457 | 118.75% |
| CNM240621P00037500 | 2024-06-05 10:27AM EDT | 37.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 21 | 97 | 208.01% |
| CNM240621P00040000 | 2024-06-05 3:48PM EDT | 40.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 6 | 360 | 109.77% |
| CNM240621P00042500 | 2024-06-12 2:21PM EDT | 42.50 | 0.09 | 0.00 | 1.75 | 0.00 | - | 5 | 107 | 138.67% |
| CNM240621P00045000 | 2024-06-14 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 5 | 4,720 | 51.37% |
| CNM240621P00047500 | 2024-06-14 3:54PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 486 | 34.77% |
| CNM240621P00050000 | 2024-06-14 12:12PM EDT | 50.00 | 0.90 | 0.80 | 0.95 | +0.35 | +63.64% | 202 | 2,193 | 27.34% |
| CNM240621P00052500 | 2024-06-07 10:03AM EDT | 52.50 | 4.75 | 2.30 | 3.60 | 0.00 | - | 4 | 21 | 66.41% |
| CNM240621P00055000 | 2024-06-12 1:11PM EDT | 55.00 | 4.50 | 5.10 | 6.20 | 0.00 | - | 8 | 129 | 62.70% |
| CNM240621P00057500 | 2024-06-04 1:01PM EDT | 57.50 | 11.78 | 7.20 | 8.70 | 0.00 | - | 18 | 0 | 120.90% |
| CNM240621P00060000 | 2024-06-06 2:36PM EDT | 60.00 | 12.45 | 9.80 | 11.20 | 0.00 | - | 440 | 0 | 73.44% |
| CNM240621P00062500 | 2024-06-04 10:28AM EDT | 62.50 | 13.60 | 12.70 | 13.60 | 0.00 | - | 1 | 0 | 113.67% |
| CNM240621P00065000 | 2024-06-05 1:38PM EDT | 65.00 | 15.00 | 14.70 | 16.00 | 0.00 | - | 25 | 0 | 163.09% |
| CNM240621P00070000 | 2024-06-04 10:28AM EDT | 70.00 | 21.10 | 20.00 | 21.00 | 0.00 | - | 1 | 0 | 120.31% |
© 2024 Yahoo. Tutti i diritti riservati.