Italia markets close in 8 hours 20 minutes
FTSE MIB
34.271,12 -92,63 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,08 +0,27 (+0,33%) Bitcoin EUR
59.968,79 -2.309,80 (-3,71%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 97.80 | 102.50 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 59.00 | 63.50 | 0.00 | - | - | 3 | 0.00% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 55.60 | 57.90 | 0.00 | - | - | 3 | 0.00% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 136.56% |
| CRL240517C00200000 | 2023-12-15 2:21PM EDT | 200.00 | 40.50 | 25.30 | 27.30 | 0.00 | - | 2 | 30 | 0.00% |
| CRL240517C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00220000 | 2024-04-23 10:01AM EDT | 220.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00230000 | 2024-04-23 12:41PM EDT | 230.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00240000 | 2024-04-22 1:16PM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRL240517C00250000 | 2024-04-24 9:40AM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRL240517C00260000 | 2024-04-23 2:30PM EDT | 260.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRL240517C00270000 | 2024-04-24 3:09PM EDT | 270.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRL240517C00280000 | 2024-04-19 3:58PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRL240517C00300000 | 2024-04-10 11:40AM EDT | 300.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRL240517C00310000 | 2024-01-04 2:06PM EDT | 310.00 | 1.10 | 0.05 | 1.40 | 0.00 | - | - | 12 | 60.06% |
| CRL240517C00320000 | 2024-04-24 2:13PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 74.54% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 85.06% |
| CRL240517C00350000 | 2024-04-15 12:43PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | - | 1 | 182.23% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 173.44% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 138.14% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 167.80% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 121.53% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 142.43% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 93.16% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 126.81% |
| CRL240517P00160000 | 2024-02-15 3:28PM EDT | 160.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 56 | 99.17% |
| CRL240517P00165000 | 2024-02-28 10:54AM EDT | 165.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 112.01% |
| CRL240517P00170000 | 2024-02-14 11:52AM EDT | 170.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 9 | 52 | 82.96% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 116.41% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 91.06% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 71.88% |
| CRL240517P00190000 | 2024-02-14 1:17PM EDT | 190.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 62 | 64.99% |
| CRL240517P00195000 | 2024-03-13 12:32PM EDT | 195.00 | 0.65 | 0.85 | 1.95 | 0.00 | - | 1 | 1,075 | 61.26% |
| CRL240517P00200000 | 2024-04-19 3:58PM EDT | 200.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CRL240517P00210000 | 2024-04-23 2:45PM EDT | 210.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRL240517P00220000 | 2024-04-24 10:09AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRL240517P00230000 | 2024-04-24 3:21PM EDT | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRL240517P00240000 | 2024-04-24 10:17AM EDT | 240.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL240517P00250000 | 2024-04-19 1:36PM EDT | 250.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 109.42% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.