Italia markets close in 3 hours 19 minutes
FTSE MIB
33.699,30 +390,53 (+1,17%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,14 +0,41 (+0,51%) Bitcoin EUR
57.150,05 -2.778,35 (-4,64%)
Charles River Laboratories International, Inc. (CRL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719C00095000 | 2023-11-08 10:42AM EDT | 95.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240719C00165000 | 2023-11-01 11:39AM EDT | 165.00 | 22.92 | 46.00 | 49.20 | 0.00 | - | 1 | 1 | 63.55% |
| CRL240719C00175000 | 2023-11-01 11:39AM EDT | 175.00 | 18.14 | 38.50 | 42.40 | 0.00 | - | 1 | 1 | 77.47% |
| CRL240719C00190000 | 2023-11-14 10:34AM EDT | 190.00 | 15.87 | 47.90 | 50.30 | 0.00 | - | 7 | 10 | 176.28% |
| CRL240719C00195000 | 2024-06-05 12:59PM EDT | 195.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRL240719C00200000 | 2024-06-20 12:18PM EDT | 200.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRL240719C00210000 | 2024-06-21 3:54PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| CRL240719C00220000 | 2024-06-21 3:37PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| CRL240719C00230000 | 2024-06-20 1:23PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 6.25% |
| CRL240719C00240000 | 2024-06-13 11:36AM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| CRL240719C00250000 | 2024-06-17 12:11PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| CRL240719C00260000 | 2024-05-28 11:03AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CRL240719C00270000 | 2024-05-24 3:40PM EDT | 270.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 90 | 73.49% |
| CRL240719C00280000 | 2024-04-15 11:40AM EDT | 280.00 | 4.22 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 65.06% |
| CRL240719C00290000 | 2024-04-09 10:29AM EDT | 290.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 87.92% |
| CRL240719C00300000 | 2024-04-04 2:31PM EDT | 300.00 | 4.60 | 0.40 | 1.90 | 0.00 | - | 1 | 29 | 80.05% |
| CRL240719C00310000 | 2024-04-05 9:39AM EDT | 310.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 100.76% |
| CRL240719C00320000 | 2024-06-12 10:12AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 25.00% |
| CRL240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRL240719C00390000 | 2024-04-08 3:53PM EDT | 390.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 4 | 25 | 103.71% |
| CRL240719C00400000 | 2024-05-29 1:02PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719P00085000 | 2023-12-04 2:13PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL240719P00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 98.44% |
| CRL240719P00105000 | 2024-01-08 3:40PM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 129.39% |
| CRL240719P00115000 | 2023-11-03 3:43PM EDT | 115.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 137.26% |
| CRL240719P00120000 | 2023-12-04 1:54PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRL240719P00125000 | 2023-11-13 3:00PM EDT | 125.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 143.73% |
| CRL240719P00130000 | 2023-08-18 9:46AM EDT | 130.00 | 3.12 | 0.60 | 2.20 | 0.00 | - | 10 | 10 | 118.70% |
| CRL240719P00135000 | 2024-06-07 2:33PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| CRL240719P00140000 | 2024-01-17 11:23AM EDT | 140.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 116.85% |
| CRL240719P00145000 | 2024-06-06 9:33AM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL240719P00150000 | 2024-02-23 12:36PM EDT | 150.00 | 1.88 | 0.00 | 2.95 | 0.00 | - | 2 | 43 | 90.33% |
| CRL240719P00155000 | 2024-02-23 12:51PM EDT | 155.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 94.21% |
| CRL240719P00160000 | 2024-02-21 10:31AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 20 | 87.35% |
| CRL240719P00165000 | 2024-06-13 1:35PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| CRL240719P00170000 | 2024-05-07 10:48AM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 12.50% |
| CRL240719P00175000 | 2024-01-18 12:13PM EDT | 175.00 | 7.00 | 1.55 | 3.30 | 0.00 | - | 2 | 16 | 66.03% |
| CRL240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.95 | 0.40 | 2.75 | 0.00 | - | 1 | 13 | 51.49% |
| CRL240719P00185000 | 2024-06-03 1:55PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CRL240719P00190000 | 2024-06-18 10:45AM EDT | 190.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| CRL240719P00195000 | 2024-06-18 10:45AM EDT | 195.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CRL240719P00200000 | 2024-06-21 12:46PM EDT | 200.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| CRL240719P00210000 | 2024-06-21 1:59PM EDT | 210.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.78% |
| CRL240719P00220000 | 2024-06-12 3:08PM EDT | 220.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CRL240719P00230000 | 2024-06-06 2:33PM EDT | 230.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| CRL240719P00240000 | 2024-06-04 12:38PM EDT | 240.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| CRL240719P00250000 | 2024-05-28 11:03AM EDT | 250.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240719P00260000 | 2024-04-04 2:32PM EDT | 260.00 | 19.40 | 28.50 | 31.90 | 0.00 | - | 4 | 73 | 0.00% |
| CRL240719P00270000 | 2024-03-27 3:40PM EDT | 270.00 | 17.10 | 40.10 | 43.80 | 0.00 | - | 11 | 13 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.