Italia markets closed
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
36.380,17 +176,95 (+0,49%) EUR/USD
1,1119 +0,0001 (+0,01%) Bitcoin EUR
54.347,15 +36,93 (+0,07%) XRP EUR
0,52 -0,01 (-1,23%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240920C00115000 | 2024-08-21 3:22PM EDT | 115.00 | 80.47 | 82.20 | 90.80 | 0.00 | - | - | - | 264.84% |
| CTAS240920C00117500 | 2024-08-21 3:54PM EDT | 117.50 | 78.88 | 79.70 | 88.30 | 0.00 | - | - | - | 255.47% |
| CTAS240920C00120000 | 2024-08-21 2:35PM EDT | 120.00 | 76.13 | 77.40 | 85.80 | 0.00 | - | - | - | 267.58% |
| CTAS240920C00135000 | 2024-09-16 12:09AM EDT | 135.00 | 46.05 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00150000 | 2024-09-16 12:09AM EDT | 150.00 | 38.60 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00155000 | 2024-09-16 12:09AM EDT | 155.00 | 30.76 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00157500 | 2024-09-16 12:09AM EDT | 157.50 | 31.32 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00160000 | 2024-09-06 2:00PM EDT | 160.00 | 36.70 | 37.20 | 45.80 | 0.00 | - | - | 4 | 119.92% |
| CTAS240920C00162500 | 2024-09-16 12:09AM EDT | 162.50 | 29.88 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00165000 | 2024-09-16 12:09AM EDT | 165.00 | 28.33 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00172500 | 2024-09-17 12:20PM EDT | 172.50 | 32.12 | 24.70 | 33.00 | 0.00 | - | - | 4 | 209.23% |
| CTAS240920C00177500 | 2024-09-16 12:09AM EDT | 177.50 | 16.38 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920C00180000 | 2024-09-18 11:06AM EDT | 180.00 | 23.05 | 20.70 | 23.80 | -0.45 | -1.91% | 4 | 41 | 99.22% |
| CTAS240920C00182500 | 2024-09-16 10:52AM EDT | 182.50 | 23.18 | 15.10 | 22.80 | 0.00 | - | 4 | 28 | 53.13% |
| CTAS240920C00185000 | 2024-09-05 10:13AM EDT | 185.00 | 14.00 | 14.60 | 19.70 | 0.00 | - | - | 72 | 78.13% |
| CTAS240920C00187500 | 2024-08-29 1:08PM EDT | 187.50 | 15.03 | 9.80 | 15.30 | 0.00 | - | - | 124 | 84.77% |
| CTAS240920C00190000 | 2024-09-18 1:56PM EDT | 190.00 | 12.80 | 9.00 | 14.80 | -3.70 | -22.42% | 1 | 806 | 53.13% |
| CTAS240920C00192500 | 2024-09-17 11:40AM EDT | 192.50 | 12.11 | 8.00 | 9.90 | 0.00 | - | 6 | 294 | 55.88% |
| CTAS240920C00195000 | 2024-09-18 9:50AM EDT | 195.00 | 8.44 | 5.50 | 7.20 | -1.05 | -11.06% | 4 | 172 | 41.65% |
| CTAS240920C00197500 | 2024-09-17 3:34PM EDT | 197.50 | 6.40 | 3.90 | 4.80 | 0.00 | - | 3 | 170 | 32.89% |
| CTAS240920C00200000 | 2024-09-18 12:31PM EDT | 200.00 | 2.45 | 2.15 | 2.75 | -3.25 | -57.02% | 7 | 242 | 27.34% |
| CTAS240920C00202500 | 2024-09-18 3:12PM EDT | 202.50 | 1.26 | 0.85 | 1.55 | -1.34 | -51.54% | 7 | 402 | 28.22% |
| CTAS240920C00205000 | 2024-09-18 11:23AM EDT | 205.00 | 0.40 | 0.25 | 0.65 | -0.85 | -68.00% | 48 | 210 | 26.51% |
| CTAS240920C00207500 | 2024-09-18 10:57AM EDT | 207.50 | 0.11 | 0.00 | 1.00 | -0.36 | -76.60% | 20 | 624 | 42.77% |
| CTAS240920C00210000 | 2024-09-18 1:07PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 10 | 142 | 30.08% |
| CTAS240920C00212500 | 2024-09-18 11:17AM EDT | 212.50 | 0.15 | 0.00 | 0.05 | +0.06 | +66.67% | 38 | 145 | 29.88% |
| CTAS240920C00215000 | 2024-09-16 9:33AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 123 | 39.55% |
| CTAS240920C00217500 | 2024-09-17 2:13PM EDT | 217.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 148 | 84.03% |
| CTAS240920C00225000 | 2024-09-13 9:52AM EDT | 225.00 | 0.05 | - | 0.20 | 0.00 | - | - | 6 | 68.75% |
| CTAS240920C00250000 | 2024-08-26 12:38PM EDT | 250.00 | 0.03 | - | 3.90 | 0.00 | - | - | 4 | 235.94% |
| CTAS240920C00460000 | 2024-08-21 3:22PM EDT | 460.00 | 321.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTAS240920C00470000 | 2024-08-21 3:54PM EDT | 470.00 | 315.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTAS240920C00480000 | 2024-08-21 2:35PM EDT | 480.00 | 304.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTAS240920C00540000 | 2024-07-15 3:10PM EDT | 540.00 | 184.20 | 220.00 | 229.80 | 0.00 | - | 2 | 2 | 0.00% |
| CTAS240920C00600000 | 2024-08-07 12:34PM EDT | 600.00 | 154.41 | 181.80 | 190.30 | 0.00 | - | 2 | 1 | 4,415.33% |
| CTAS240920C00620000 | 2024-08-05 3:06PM EDT | 620.00 | 123.05 | 181.40 | 190.30 | 0.00 | - | 2 | 2 | 4,416.99% |
| CTAS240920C00630000 | 2024-08-06 3:29PM EDT | 630.00 | 125.26 | 165.50 | 175.00 | 0.00 | - | 2 | 1 | 3,729.44% |
| CTAS240920C00640000 | 2024-09-06 2:00PM EDT | 640.00 | 146.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| CTAS240920C00650000 | 2024-07-31 3:24PM EDT | 650.00 | 119.51 | 152.90 | 162.00 | 0.00 | - | 2 | 1 | 3,362.06% |
| CTAS240920C00660000 | 2024-07-30 10:26AM EDT | 660.00 | 113.30 | 137.70 | 146.40 | 0.00 | - | 2 | 0 | 3,008.40% |
| CTAS240920C00690000 | 2024-08-13 11:58AM EDT | 690.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CTAS240920C00710000 | 2024-08-15 3:43PM EDT | 710.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| CTAS240920C00720000 | 2024-08-21 11:47AM EDT | 720.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CTAS240920C00730000 | 2024-09-05 9:58AM EDT | 730.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CTAS240920C00740000 | 2024-09-05 10:13AM EDT | 740.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| CTAS240920C00750000 | 2024-08-29 1:08PM EDT | 750.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| CTAS240920C00760000 | 2024-09-09 3:32PM EDT | 760.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| CTAS240920C00770000 | 2024-09-10 2:04PM EDT | 770.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 50.00% |
| CTAS240920C00780000 | 2024-09-10 11:23AM EDT | 780.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| CTAS240920C00790000 | 2024-09-11 3:25PM EDT | 790.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 50.00% |
| CTAS240920C00800000 | 2024-09-11 1:23PM EDT | 800.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 19 | 84 | 50.00% |
| CTAS240920C00810000 | 2024-09-11 3:55PM EDT | 810.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 50.00% |
| CTAS240920C00820000 | 2024-09-11 3:48PM EDT | 820.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 39 | 57 | 50.00% |
| CTAS240920C00830000 | 2024-09-11 2:42PM EDT | 830.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 50.00% |
| CTAS240920C00840000 | 2024-09-11 1:05PM EDT | 840.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| CTAS240920C00850000 | 2024-09-11 3:49PM EDT | 850.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| CTAS240920C00860000 | 2024-09-11 3:58PM EDT | 860.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| CTAS240920C00870000 | 2024-09-05 10:52AM EDT | 870.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| CTAS240920C00900000 | 2024-08-26 12:39PM EDT | 900.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CTAS240920C01000000 | 2024-08-26 12:38PM EDT | 1,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240920P00095000 | 2024-08-27 9:30AM EDT | 95.00 | 0.06 | - | 2.55 | 0.00 | - | - | 4 | 586.13% |
| CTAS240920P00137500 | 2024-09-16 12:09AM EDT | 137.50 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920P00152500 | 2024-09-16 12:09AM EDT | 152.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920P00157500 | 2024-08-23 3:00PM EDT | 157.50 | 0.11 | - | 2.60 | 0.00 | - | - | 60 | 243.02% |
| CTAS240920P00160000 | 2024-09-16 12:09AM EDT | 160.00 | 1.48 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920P00162500 | 2024-09-16 12:09AM EDT | 162.50 | 0.19 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS240920P00165000 | 2024-09-16 1:05PM EDT | 165.00 | 0.03 | - | 3.90 | 0.00 | - | 40 | 168 | 241.02% |
| CTAS240920P00167500 | 2024-09-16 1:05PM EDT | 167.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 44 | 488 | 80.47% |
| CTAS240920P00170000 | 2024-09-16 11:29AM EDT | 170.00 | 0.75 | - | 0.05 | 0.00 | - | 4 | 492 | 81.25% |
| CTAS240920P00172500 | 2024-09-03 9:30AM EDT | 172.50 | 0.30 | - | 3.80 | 0.00 | - | - | 128 | 202.49% |
| CTAS240920P00175000 | 2024-09-16 10:51AM EDT | 175.00 | 0.10 | - | 2.00 | 0.00 | - | 4 | 232 | 150.10% |
| CTAS240920P00177500 | 2024-08-21 12:12PM EDT | 177.50 | 0.42 | - | 2.60 | 0.00 | - | - | 92 | 153.42% |
| CTAS240920P00180000 | 2024-09-10 11:56AM EDT | 180.00 | 0.20 | - | 2.60 | 0.00 | - | - | 208 | 142.24% |
| CTAS240920P00182500 | 2024-09-04 9:30AM EDT | 182.50 | 0.30 | - | 3.80 | 0.00 | - | - | 60 | 154.25% |
| CTAS240920P00185000 | 2024-09-16 10:51AM EDT | 185.00 | 0.32 | 0.00 | 1.20 | 0.00 | - | 4 | 196 | 72.85% |
| CTAS240920P00187500 | 2024-09-16 3:39PM EDT | 187.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 26 | 1,413 | 57.62% |
| CTAS240920P00190000 | 2024-09-18 2:07PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 680 | 36.33% |
| CTAS240920P00192500 | 2024-09-16 9:55AM EDT | 192.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 4 | 352 | 39.50% |
| CTAS240920P00195000 | 2024-09-18 3:19PM EDT | 195.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 25 | 644 | 31.01% |
| CTAS240920P00197500 | 2024-09-18 3:19PM EDT | 197.50 | 0.24 | 0.25 | 0.80 | -0.01 | -4.00% | 39 | 263 | 30.81% |
| CTAS240920P00200000 | 2024-09-18 3:03PM EDT | 200.00 | 0.75 | 0.40 | 1.10 | +0.18 | +31.58% | 19 | 3,882 | 23.44% |
| CTAS240920P00202500 | 2024-09-18 2:23PM EDT | 202.50 | 1.46 | 1.80 | 2.75 | +0.36 | +32.73% | 8 | 106 | 29.35% |
| CTAS240920P00205000 | 2024-09-18 11:36AM EDT | 205.00 | 2.75 | 3.50 | 4.30 | +0.25 | +10.00% | 6 | 107 | 27.05% |
| CTAS240920P00207500 | 2024-09-18 2:51PM EDT | 207.50 | 4.91 | 5.70 | 6.60 | +0.91 | +22.75% | 1 | 76 | 32.37% |
| CTAS240920P00210000 | 2024-09-18 1:55PM EDT | 210.00 | 8.80 | 5.30 | 8.70 | +5.40 | +158.82% | 22 | 33 | 26.47% |
| CTAS240920P00215000 | 2024-08-21 2:30PM EDT | 215.00 | 19.43 | 12.50 | 16.00 | 0.00 | - | - | - | 59.96% |
| CTAS240920P00217500 | 2024-08-21 3:57PM EDT | 217.50 | 21.88 | 12.30 | 20.00 | 0.00 | - | - | - | 131.20% |
| CTAS240920P00222500 | 2024-08-21 3:57PM EDT | 222.50 | 26.88 | 18.40 | 23.70 | 0.00 | - | - | - | 126.61% |
| CTAS240920P00227500 | 2024-08-21 12:59PM EDT | 227.50 | 31.95 | 23.40 | 30.30 | 0.00 | - | - | - | 97.66% |
| CTAS240920P00260000 | 2024-08-21 2:37PM EDT | 260.00 | 64.45 | 54.30 | 62.80 | 0.00 | - | - | - | 268.12% |
| CTAS240920P00267500 | 2024-08-21 3:49PM EDT | 267.50 | 72.35 | 61.80 | 70.30 | 0.00 | - | - | - | 286.72% |
| CTAS240920P00270000 | 2024-08-21 3:49PM EDT | 270.00 | 74.85 | 64.30 | 72.80 | 0.00 | - | - | - | 292.72% |
| CTAS240920P00380000 | 2024-08-27 9:30AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240920P00550000 | 2024-08-01 2:00PM EDT | 550.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| CTAS240920P00610000 | 2024-08-12 12:54PM EDT | 610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 0.00% |
| CTAS240920P00620000 | 2024-08-29 12:32PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| CTAS240920P00630000 | 2024-08-23 3:00PM EDT | 630.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| CTAS240920P00640000 | 2024-07-05 10:26AM EDT | 640.00 | 5.91 | 0.05 | 4.80 | 0.00 | - | 11 | 12 | 0.00% |
| CTAS240920P00650000 | 2024-08-16 12:51PM EDT | 650.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| CTAS240920P00660000 | 2024-08-02 3:51PM EDT | 660.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 3 | 42 | 0.00% |
| CTAS240920P00670000 | 2024-09-11 2:38PM EDT | 670.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| CTAS240920P00680000 | 2024-09-09 3:12PM EDT | 680.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| CTAS240920P00690000 | 2024-09-03 9:30AM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CTAS240920P00700000 | 2024-09-06 12:09PM EDT | 700.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CTAS240920P00710000 | 2024-08-21 12:12PM EDT | 710.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CTAS240920P00720000 | 2024-09-10 11:56AM EDT | 720.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CTAS240920P00730000 | 2024-09-04 9:30AM EDT | 730.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CTAS240920P00740000 | 2024-09-06 1:45PM EDT | 740.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| CTAS240920P00750000 | 2024-09-10 10:11AM EDT | 750.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 357 | 0.00% |
| CTAS240920P00760000 | 2024-09-11 2:27PM EDT | 760.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 0.00% |
| CTAS240920P00770000 | 2024-09-11 10:20AM EDT | 770.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| CTAS240920P00780000 | 2024-09-11 1:19PM EDT | 780.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 253 | 0.00% |
| CTAS240920P00790000 | 2024-09-11 2:48PM EDT | 790.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| CTAS240920P00800000 | 2024-09-11 3:54PM EDT | 800.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 132 | 0.00% |
| CTAS240920P00810000 | 2024-09-11 3:54PM EDT | 810.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| CTAS240920P00820000 | 2024-09-11 3:58PM EDT | 820.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| CTAS240920P00830000 | 2024-09-11 10:10AM EDT | 830.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CTAS240920P00840000 | 2024-08-21 12:11PM EDT | 840.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P00860000 | 2024-08-21 2:30PM EDT | 860.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P00870000 | 2024-08-21 3:57PM EDT | 870.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P00890000 | 2024-08-21 3:57PM EDT | 890.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P00910000 | 2024-08-21 12:59PM EDT | 910.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P01040000 | 2024-08-21 2:37PM EDT | 1,040.00 | 257.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P01070000 | 2024-08-21 3:50PM EDT | 1,070.00 | 289.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTAS240920P01080000 | 2024-08-21 3:50PM EDT | 1,080.00 | 299.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.