Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.846,75 -1.379,90 (-2,29%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240621C00340000 | 2024-02-12 2:13PM EDT | 340.00 | 278.70 | 282.10 | 292.00 | 0.00 | - | 4 | 1 | 0.00% |
| CTAS240621C00360000 | 2024-02-02 11:59AM EDT | 360.00 | 258.62 | 268.30 | 278.00 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240621C00400000 | 2023-11-10 11:19AM EDT | 400.00 | 140.10 | 159.30 | 169.00 | 0.00 | - | 2 | 2 | 0.00% |
| CTAS240621C00420000 | 2023-09-07 1:31PM EDT | 420.00 | 102.70 | 92.80 | 98.60 | 0.00 | - | - | 10 | 0.00% |
| CTAS240621C00430000 | 2023-10-09 11:28AM EDT | 430.00 | 89.50 | 111.30 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240621C00440000 | 2023-12-19 2:49PM EDT | 440.00 | 133.30 | 157.00 | 166.40 | 0.00 | - | - | 2 | 0.00% |
| CTAS240621C00450000 | 2023-11-29 11:32AM EDT | 450.00 | 116.60 | 156.30 | 165.30 | 0.00 | - | 4 | 13 | 0.00% |
| CTAS240621C00460000 | 2023-12-14 10:43AM EDT | 460.00 | 124.67 | 138.20 | 148.00 | 0.00 | - | 5 | 19 | 0.00% |
| CTAS240621C00470000 | 2023-10-19 11:15AM EDT | 470.00 | 66.80 | 95.00 | 101.70 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240621C00480000 | 2023-11-21 2:50PM EDT | 480.00 | 94.83 | 119.20 | 128.60 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240621C00490000 | 2023-11-24 12:06PM EDT | 490.00 | 87.75 | 115.00 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240621C00500000 | 2024-03-08 11:23AM EDT | 500.00 | 135.54 | 173.80 | 183.00 | 0.00 | - | 2 | 9 | 70.36% |
| CTAS240621C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 159.49 | 155.20 | 164.00 | +115.16 | +259.78% | 6 | 0 | 58.00% |
| CTAS240621C00520000 | 2024-04-01 3:33PM EDT | 520.00 | 166.95 | 144.90 | 154.00 | 0.00 | - | - | 13 | 54.84% |
| CTAS240621C00530000 | 2023-12-28 4:24PM EDT | 530.00 | 90.95 | 79.50 | 85.60 | 0.00 | - | 2 | 40 | 0.00% |
| CTAS240621C00540000 | 2024-04-09 11:21AM EDT | 540.00 | 141.99 | 125.10 | 134.00 | 0.00 | - | 11 | 53 | 48.61% |
| CTAS240621C00550000 | 2024-03-26 3:13PM EDT | 550.00 | 93.70 | 114.80 | 124.00 | 0.00 | - | 1 | 22 | 45.53% |
| CTAS240621C00560000 | 2024-03-04 10:30AM EDT | 560.00 | 82.52 | 120.00 | 129.70 | 0.00 | - | 1 | 10 | 59.31% |
| CTAS240621C00570000 | 2024-02-06 11:40AM EDT | 570.00 | 67.47 | 68.60 | 74.30 | 0.00 | - | 4 | 20 | 0.00% |
| CTAS240621C00580000 | 2024-01-19 3:09PM EDT | 580.00 | 47.25 | 53.60 | 59.00 | 0.00 | - | 4 | 19 | 0.00% |
| CTAS240621C00590000 | 2024-04-16 1:23PM EDT | 590.00 | 84.83 | 77.90 | 85.00 | 0.00 | - | 2 | 11 | 34.89% |
| CTAS240621C00600000 | 2024-04-19 2:41PM EDT | 600.00 | 68.45 | 69.20 | 76.00 | 0.00 | - | 2 | 32 | 33.17% |
| CTAS240621C00620000 | 2024-04-25 1:46PM EDT | 620.00 | 53.81 | 51.00 | 57.00 | 0.00 | - | 1 | 101 | 27.91% |
| CTAS240621C00640000 | 2024-04-26 3:07PM EDT | 640.00 | 38.09 | 32.50 | 39.50 | +4.44 | +13.19% | 1 | 523 | 23.67% |
| CTAS240621C00660000 | 2024-04-26 3:58PM EDT | 660.00 | 22.29 | 21.60 | 22.50 | +3.09 | +16.09% | 3 | 64 | 18.55% |
| CTAS240621C00670000 | 2024-04-26 10:30AM EDT | 670.00 | 16.50 | 15.90 | 16.60 | -0.81 | -4.68% | 2 | 5 | 17.65% |
| CTAS240621C00680000 | 2024-04-25 10:41AM EDT | 680.00 | 12.60 | 11.20 | 11.90 | +2.30 | +22.33% | 1 | 284 | 17.07% |
| CTAS240621C00700000 | 2024-04-24 3:21PM EDT | 700.00 | 5.10 | 5.10 | 6.00 | 0.00 | - | 4 | 64 | 16.95% |
| CTAS240621C00710000 | 2024-04-26 2:24PM EDT | 710.00 | 4.10 | 2.60 | 4.90 | -0.10 | -2.38% | 5 | 4 | 18.07% |
| CTAS240621C00720000 | 2024-04-24 12:27PM EDT | 720.00 | 3.21 | 2.15 | 4.10 | 0.00 | - | 3 | 67 | 19.23% |
| CTAS240621C00740000 | 2024-04-25 1:48PM EDT | 740.00 | 1.25 | 0.15 | 2.40 | 0.00 | - | 6 | 12 | 20.23% |
| CTAS240621C00760000 | 2024-04-19 1:45PM EDT | 760.00 | 2.05 | 0.00 | 3.30 | 0.00 | - | 2 | 4 | 25.90% |
| CTAS240621C00800000 | 2024-04-17 12:06PM EDT | 800.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 32.04% |
| CTAS240621C00840000 | 2024-03-21 10:16AM EDT | 840.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 7 | 12 | 41.96% |
| CTAS240621C00860000 | 2024-04-18 11:54AM EDT | 860.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 40.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240621P00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 6 | 28 | 97.56% |
| CTAS240621P00250000 | 2024-01-02 12:55PM EDT | 250.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 20 | 46 | 95.21% |
| CTAS240621P00260000 | 2023-12-21 2:24PM EDT | 260.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 91.60% |
| CTAS240621P00270000 | 2023-09-26 12:01PM EDT | 270.00 | 2.31 | 0.10 | 9.60 | 0.00 | - | 10 | 13 | 140.91% |
| CTAS240621P00280000 | 2023-09-25 10:29AM EDT | 280.00 | 1.40 | 0.10 | 6.40 | 0.00 | - | 1 | 2 | 125.53% |
| CTAS240621P00290000 | 2023-12-21 2:24PM EDT | 290.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 85.25% |
| CTAS240621P00300000 | 2023-12-15 4:27PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 110.25% |
| CTAS240621P00380000 | 2023-10-06 10:59AM EDT | 380.00 | 5.40 | 1.40 | 5.20 | 0.00 | - | 1 | 5 | 85.88% |
| CTAS240621P00390000 | 2024-04-25 2:18PM EDT | 390.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 14 | 65.82% |
| CTAS240621P00400000 | 2024-04-03 1:12PM EDT | 400.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | 1 | 7 | 70.22% |
| CTAS240621P00410000 | 2024-03-27 10:59AM EDT | 410.00 | 0.34 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 66.91% |
| CTAS240621P00420000 | 2023-09-14 10:34AM EDT | 420.00 | 6.80 | 6.90 | 11.70 | 0.00 | - | - | 12 | 92.98% |
| CTAS240621P00430000 | 2024-03-27 10:59AM EDT | 430.00 | 0.39 | 0.00 | 3.50 | 0.00 | - | 2 | 14 | 61.50% |
| CTAS240621P00440000 | 2023-12-21 10:54AM EDT | 440.00 | 3.40 | 0.00 | 2.80 | 0.00 | - | 10 | 7 | 56.45% |
| CTAS240621P00450000 | 2023-11-15 2:06PM EDT | 450.00 | 5.20 | 4.00 | 4.70 | 0.00 | - | 15 | 17 | 67.43% |
| CTAS240621P00460000 | 2024-01-24 10:30AM EDT | 460.00 | 1.75 | 0.35 | 4.80 | 0.00 | - | 1 | 16 | 57.42% |
| CTAS240621P00470000 | 2023-12-21 1:14PM EDT | 470.00 | 4.60 | 0.10 | 6.90 | 0.00 | - | 2 | 6 | 58.31% |
| CTAS240621P00480000 | 2023-12-28 11:20AM EDT | 480.00 | 3.00 | 0.20 | 7.30 | 0.00 | - | 2 | 4 | 56.30% |
| CTAS240621P00490000 | 2024-01-08 1:16PM EDT | 490.00 | 5.50 | 0.70 | 6.00 | 0.00 | - | 1 | 6 | 52.06% |
| CTAS240621P00500000 | 2024-02-20 11:05AM EDT | 500.00 | 3.00 | 0.25 | 6.00 | 0.00 | - | 1 | 26 | 56.95% |
| CTAS240621P00510000 | 2024-02-23 2:01PM EDT | 510.00 | 3.42 | 0.20 | 5.50 | 0.00 | - | 1 | 19 | 52.65% |
| CTAS240621P00520000 | 2024-04-22 1:29PM EDT | 520.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 52 | 33.31% |
| CTAS240621P00530000 | 2024-03-26 3:07PM EDT | 530.00 | 2.40 | 0.15 | 6.20 | 0.00 | - | 1 | 30 | 48.37% |
| CTAS240621P00540000 | 2024-03-26 3:08PM EDT | 540.00 | 3.40 | 0.45 | 5.70 | 0.00 | - | 1 | 24 | 44.31% |
| CTAS240621P00550000 | 2024-04-19 12:30PM EDT | 550.00 | 2.02 | 0.50 | 2.50 | 0.00 | - | 1 | 30 | 33.38% |
| CTAS240621P00560000 | 2024-03-19 10:37AM EDT | 560.00 | 4.50 | 0.65 | 5.80 | 0.00 | - | 2 | 14 | 38.73% |
| CTAS240621P00570000 | 2024-03-27 9:31AM EDT | 570.00 | 2.63 | 0.55 | 5.00 | 0.00 | - | 5 | 29 | 34.26% |
| CTAS240621P00580000 | 2024-04-23 2:49PM EDT | 580.00 | 1.35 | 1.25 | 2.45 | 0.00 | - | 3 | 102 | 25.81% |
| CTAS240621P00590000 | 2024-04-24 2:51PM EDT | 590.00 | 2.00 | 0.75 | 3.30 | 0.00 | - | 2 | 166 | 25.30% |
| CTAS240621P00600000 | 2024-04-05 10:58AM EDT | 600.00 | 2.80 | 1.30 | 3.20 | 0.00 | - | 4 | 63 | 22.50% |
| CTAS240621P00620000 | 2024-04-23 11:45AM EDT | 620.00 | 3.64 | 2.70 | 3.50 | 0.00 | - | 3 | 46 | 17.78% |
| CTAS240621P00640000 | 2024-04-26 9:30AM EDT | 640.00 | 6.50 | 5.50 | 6.50 | -1.60 | -19.75% | 2 | 39 | 16.06% |
| CTAS240621P00650000 | 2024-04-26 9:30AM EDT | 650.00 | 10.70 | 8.00 | 11.60 | +1.30 | +13.83% | 1 | 11 | 18.09% |
| CTAS240621P00660000 | 2024-04-26 2:31PM EDT | 660.00 | 11.50 | 11.70 | 12.50 | -2.60 | -18.44% | 3 | 16 | 14.88% |
| CTAS240621P00680000 | 2024-04-26 3:44PM EDT | 680.00 | 21.30 | 21.40 | 22.50 | -1.50 | -6.58% | 5 | 47 | 13.88% |
| CTAS240621P00700000 | 2024-04-24 10:55AM EDT | 700.00 | 38.50 | 33.00 | 39.10 | 0.00 | - | 2 | 5 | 16.12% |
| CTAS240621P00720000 | 2024-03-27 11:05AM EDT | 720.00 | 34.00 | 51.50 | 57.50 | 0.00 | - | 21 | 15 | 18.66% |
| CTAS240621P00780000 | 2024-03-27 3:49PM EDT | 780.00 | 98.00 | 109.00 | 118.60 | 0.00 | - | 4 | 0 | 32.68% |
| CTAS240621P00820000 | 2024-03-27 9:30AM EDT | 820.00 | 155.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.