Italia markets open in 2 minutes
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%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.579,42 +439,84 (+0,77%) CMC Crypto 200
1.277,64 -6,15 (-0,48%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250117C00180000 | 2024-06-20 9:30AM EDT | 180.00 | 43.70 | 38.50 | 42.70 | 0.00 | - | 2 | 3 | 47.84% |
| CRL250117C00210000 | 2024-06-14 2:28PM EDT | 210.00 | 23.50 | 19.50 | 23.70 | 0.00 | - | 1 | 58 | 40.96% |
| CRL250117C00220000 | 2024-06-14 12:11PM EDT | 220.00 | 18.90 | 14.70 | 18.90 | 0.00 | - | 1 | 5 | 39.47% |
| CRL250117C00230000 | 2024-05-15 1:43PM EDT | 230.00 | 31.50 | 13.60 | 17.90 | 0.00 | - | 2 | 23 | 43.26% |
| CRL250117C00240000 | 2024-06-25 10:31AM EDT | 240.00 | 10.10 | 7.60 | 11.70 | -1.50 | -12.93% | 5 | 39 | 37.55% |
| CRL250117C00250000 | 2024-04-18 11:13AM EDT | 250.00 | 23.18 | 13.10 | 17.40 | 0.00 | - | 1 | 7 | 51.59% |
| CRL250117C00270000 | 2024-06-25 3:48PM EDT | 270.00 | 4.50 | 3.50 | 5.70 | -4.00 | -47.06% | 1 | 1 | 36.79% |
| CRL250117C00280000 | 2024-05-29 9:30AM EDT | 280.00 | 4.70 | 2.25 | 4.50 | 0.00 | - | 3 | 15 | 36.79% |
| CRL250117C00290000 | 2024-04-23 10:25AM EDT | 290.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CRL250117C00300000 | 2024-05-21 9:30AM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| CRL250117C00310000 | 2024-05-20 12:13PM EDT | 310.00 | 3.10 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 45.76% |
| CRL250117C00320000 | 2024-03-04 12:46PM EDT | 320.00 | 15.00 | 10.60 | 14.90 | 0.00 | - | 2 | 2 | 65.66% |
| CRL250117C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CRL250117C00340000 | 2024-05-10 10:04AM EDT | 340.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 5 | 6 | 51.78% |
| CRL250117C00350000 | 2024-05-20 9:30AM EDT | 350.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.78% |
| CRL250117C00360000 | 2024-05-16 9:30AM EDT | 360.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.69% |
| CRL250117C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CRL250117C00380000 | 2024-05-20 2:30PM EDT | 380.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.56% |
| CRL250117C00390000 | 2024-05-28 10:08AM EDT | 390.00 | 1.35 | 0.75 | 1.35 | 0.00 | - | 92 | 10 | 46.66% |
| CRL250117C00400000 | 2024-05-20 1:15PM EDT | 400.00 | 1.30 | 0.60 | 5.00 | 0.00 | - | 5 | 81 | 55.39% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250117P00115000 | 2024-05-28 11:55AM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 8 | 32 | 56.06% |
| CRL250117P00125000 | 2024-05-24 9:30AM EDT | 125.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.14% |
| CRL250117P00135000 | 2024-05-24 9:30AM EDT | 135.00 | 1.75 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 49.21% |
| CRL250117P00145000 | 2024-06-25 1:34PM EDT | 145.00 | 2.27 | 1.35 | 4.10 | 0.00 | - | 1 | 1 | 43.86% |
| CRL250117P00150000 | 2024-05-13 10:19AM EDT | 150.00 | 2.08 | 1.80 | 5.40 | 0.00 | - | 1 | 1 | 44.83% |
| CRL250117P00170000 | 2024-04-25 2:04PM EDT | 170.00 | 5.20 | 4.50 | 7.20 | 0.00 | - | - | 5 | 36.49% |
| CRL250117P00175000 | 2024-05-20 9:50AM EDT | 175.00 | 5.90 | 5.20 | 9.50 | 0.00 | - | 2 | 5 | 38.15% |
| CRL250117P00185000 | 2024-05-31 10:55AM EDT | 185.00 | 10.00 | 7.80 | 12.40 | 0.00 | - | 2 | 9 | 36.68% |
| CRL250117P00190000 | 2024-05-24 9:30AM EDT | 190.00 | 8.30 | 8.30 | 13.00 | 0.00 | - | 1 | 41 | 34.03% |
| CRL250117P00195000 | 2024-05-10 1:09PM EDT | 195.00 | 9.36 | 9.20 | 13.20 | 0.00 | - | - | 2 | 30.57% |
| CRL250117P00200000 | 2024-04-10 9:30AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.78% |
| CRL250117P00210000 | 2024-04-02 9:30AM EDT | 210.00 | 8.20 | 11.00 | 15.90 | 0.00 | - | 1 | 4 | 22.51% |
| CRL250117P00220000 | 2024-06-13 12:26PM EDT | 220.00 | 23.00 | 22.30 | 27.00 | 0.00 | - | 1 | 1 | 30.52% |
| CRL250117P00240000 | 2024-04-19 1:36PM EDT | 240.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CRL250117P00250000 | 2024-06-24 2:25PM EDT | 250.00 | 42.40 | 43.80 | 48.50 | 0.00 | - | 3 | 2 | 28.49% |
| CRL250117P00260000 | 2024-06-24 2:25PM EDT | 260.00 | 50.70 | 53.20 | 56.90 | 0.00 | - | 2 | 64 | 27.88% |
| CRL250117P00270000 | 2024-06-24 1:22PM EDT | 270.00 | 59.10 | 61.90 | 66.50 | 0.00 | - | 1 | 223 | 29.66% |
| CRL250117P00280000 | 2024-03-15 11:57AM EDT | 280.00 | 37.40 | 45.20 | 49.30 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.