Italia markets open in 2 hours 54 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.701,81 -245,12 (-0,63%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.421,43 -1.175,07 (-1,79%) CMC Crypto 200
1.475,19 -13,35 (-0,90%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816C00175000 | 2024-04-18 9:38AM EDT | 175.00 | 58.60 | 48.50 | 53.20 | 0.00 | - | - | 1 | 50.45% |
| CRL240816C00185000 | 2024-03-11 9:58AM EDT | 185.00 | 84.20 | 68.80 | 73.00 | 0.00 | - | 1 | 1 | 130.28% |
| CRL240816C00195000 | 2024-05-17 2:27PM EDT | 195.00 | 33.45 | 31.00 | 35.40 | 0.00 | - | 1 | 0 | 47.86% |
| CRL240816C00200000 | 2024-04-24 12:17PM EDT | 200.00 | 46.10 | 27.00 | 31.40 | 0.00 | - | 1 | 2 | 45.76% |
| CRL240816C00210000 | 2024-05-10 10:36AM EDT | 210.00 | 26.25 | 20.10 | 24.10 | 0.00 | - | 1 | 2 | 42.38% |
| CRL240816C00220000 | 2024-05-20 10:26AM EDT | 220.00 | 15.50 | 14.80 | 16.90 | 0.00 | - | 1 | 4 | 37.61% |
| CRL240816C00230000 | 2024-05-21 3:59PM EDT | 230.00 | 10.90 | 10.40 | 10.90 | -6.42 | -37.07% | 109 | 15 | 33.63% |
| CRL240816C00240000 | 2024-05-08 10:17AM EDT | 240.00 | 17.60 | 5.70 | 9.60 | 0.00 | - | 1 | 8 | 38.58% |
| CRL240816C00250000 | 2024-05-01 12:37PM EDT | 250.00 | 10.00 | 4.20 | 6.70 | 0.00 | - | 1 | 20 | 37.90% |
| CRL240816C00260000 | 2024-05-06 2:17PM EDT | 260.00 | 9.00 | 2.35 | 3.80 | 0.00 | - | 188 | 109 | 34.91% |
| CRL240816C00270000 | 2024-05-20 1:46PM EDT | 270.00 | 2.50 | 0.75 | 3.70 | 0.00 | - | 2 | 12 | 39.43% |
| CRL240816C00280000 | 2024-04-02 12:57PM EDT | 280.00 | 14.79 | 3.10 | 4.20 | 0.00 | - | 1 | 1 | 45.76% |
| CRL240816C00290000 | 2024-04-23 3:54PM EDT | 290.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 52.23% |
| CRL240816C00300000 | 2024-04-04 11:52AM EDT | 300.00 | 7.37 | 0.80 | 4.90 | 0.00 | - | 3 | 3 | 56.69% |
| CRL240816C00310000 | 2024-04-30 9:30AM EDT | 310.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.17% |
| CRL240816C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 53.05% |
| CRL240816C00330000 | 2024-05-06 12:41PM EDT | 330.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.20% |
| CRL240816C00350000 | 2024-05-06 12:41PM EDT | 350.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.09% |
| CRL240816C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRL240816C00380000 | 2024-05-03 3:35PM EDT | 380.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.04% |
| CRL240816C00390000 | 2024-05-09 9:34AM EDT | 390.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 168 | 72.51% |
| CRL240816C00400000 | 2024-05-17 10:16AM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 118 | 74.88% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816P00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.72% |
| CRL240816P00150000 | 2024-01-09 4:52PM EDT | 150.00 | 3.00 | 1.50 | 3.10 | 0.00 | - | - | 2 | 60.27% |
| CRL240816P00160000 | 2024-04-22 9:48AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.91% |
| CRL240816P00165000 | 2024-03-22 9:35AM EDT | 165.00 | 0.80 | 0.45 | 4.60 | 0.00 | - | 2 | 5 | 60.05% |
| CRL240816P00170000 | 2024-03-11 9:30AM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| CRL240816P00175000 | 2024-01-10 12:07PM EDT | 175.00 | 8.05 | 3.00 | 6.70 | 0.00 | - | - | 1 | 52.43% |
| CRL240816P00180000 | 2024-05-21 12:05PM EDT | 180.00 | 2.12 | 1.10 | 3.70 | +0.77 | +57.04% | 15 | 3 | 43.58% |
| CRL240816P00185000 | 2024-05-09 9:30AM EDT | 185.00 | 1.65 | 1.05 | 5.00 | 0.00 | - | 1 | 2 | 44.47% |
| CRL240816P00190000 | 2024-01-29 12:11PM EDT | 190.00 | 8.60 | 1.85 | 3.80 | 0.00 | - | 18 | 11 | 36.01% |
| CRL240816P00195000 | 2024-05-09 2:41PM EDT | 195.00 | 3.80 | 2.70 | 6.50 | 0.00 | - | 4 | 12 | 40.71% |
| CRL240816P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 3.20 | 3.30 | 6.90 | 0.00 | - | 27 | 40 | 37.37% |
| CRL240816P00210000 | 2024-04-10 10:06AM EDT | 210.00 | 5.08 | 6.60 | 7.70 | 0.00 | - | 1 | 4 | 30.07% |
| CRL240816P00220000 | 2024-05-21 3:49PM EDT | 220.00 | 11.70 | 10.40 | 11.80 | +0.65 | +5.88% | 39 | 12 | 29.16% |
| CRL240816P00230000 | 2024-05-09 11:48AM EDT | 230.00 | 14.20 | 15.20 | 18.50 | 0.00 | - | 1 | 3 | 31.48% |
| CRL240816P00240000 | 2024-05-08 10:23AM EDT | 240.00 | 17.90 | 22.00 | 26.00 | 0.00 | - | 1 | 8 | 33.33% |
| CRL240816P00250000 | 2024-05-03 11:15AM EDT | 250.00 | 23.58 | 29.00 | 33.50 | 0.00 | - | 2 | 4 | 33.11% |
| CRL240816P00260000 | 2024-05-15 10:09AM EDT | 260.00 | 28.70 | 37.50 | 42.00 | 0.00 | - | 1 | 10 | 33.84% |
| CRL240816P00270000 | 2024-05-13 1:04PM EDT | 270.00 | 43.00 | 46.70 | 51.50 | 0.00 | - | 10 | 20 | 36.78% |
| CRL240816P00290000 | 2024-01-09 3:20PM EDT | 290.00 | 76.40 | 69.20 | 74.00 | 0.00 | - | - | 0 | 54.63% |
| CRL240816P00320000 | 2024-03-14 9:30AM EDT | 320.00 | 59.26 | 76.50 | 81.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.