Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.509,17 +210,34 (+0,34%)
Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240719C00075000 | 2024-05-10 1:08PM EDT | 75.00 | 37.66 | 38.00 | 42.40 | 0.00 | - | 10 | 10 | 96.48% |
| CVLT240719C00080000 | 2024-06-06 12:20PM EDT | 80.00 | 37.60 | 34.50 | 39.40 | 0.00 | - | 1 | 2 | 72.17% |
| CVLT240719C00082500 | 2024-03-21 10:36AM EDT | 82.50 | 20.50 | 13.60 | 16.50 | 0.00 | - | - | 13 | 0.00% |
| CVLT240719C00085000 | 2024-01-29 10:33AM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240719C00092500 | 2024-04-17 12:24PM EDT | 92.50 | 8.67 | 17.50 | 22.40 | 0.00 | - | 2 | 22 | 0.00% |
| CVLT240719C00095000 | 2024-05-15 1:56PM EDT | 95.00 | 18.60 | 20.00 | 24.80 | 0.00 | - | 1 | 122 | 52.64% |
| CVLT240719C00097500 | 2024-05-01 10:08AM EDT | 97.50 | 8.00 | 9.60 | 13.20 | 0.00 | - | 5 | 21 | 0.00% |
| CVLT240719C00100000 | 2024-06-12 9:49AM EDT | 100.00 | 15.75 | 15.00 | 19.90 | 0.00 | - | 1 | 105 | 70.59% |
| CVLT240719C00105000 | 2024-06-07 11:33AM EDT | 105.00 | 10.70 | 10.00 | 14.40 | 0.00 | - | 3 | 122 | 52.77% |
| CVLT240719C00110000 | 2024-06-14 11:49AM EDT | 110.00 | 8.55 | 7.50 | 8.70 | +2.40 | +39.02% | 10 | 100 | 33.80% |
| CVLT240719C00115000 | 2024-06-14 2:56PM EDT | 115.00 | 4.50 | 4.30 | 5.00 | +0.70 | +18.42% | 4 | 154 | 29.27% |
| CVLT240719C00120000 | 2024-06-14 2:56PM EDT | 120.00 | 2.04 | 1.80 | 2.60 | +0.51 | +33.33% | 5 | 318 | 28.06% |
| CVLT240719C00125000 | 2024-06-14 11:56AM EDT | 125.00 | 1.00 | 0.65 | 1.90 | -0.10 | -9.09% | 2 | 91 | 33.81% |
| CVLT240719C00130000 | 2024-05-10 1:40PM EDT | 130.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 52.59% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240719P00050000 | 2024-01-22 10:30AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVLT240719P00075000 | 2024-04-16 2:10PM EDT | 75.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 10 | 93.55% |
| CVLT240719P00080000 | 2023-11-22 4:24PM EDT | 80.00 | 10.30 | 4.20 | 5.90 | 0.00 | - | - | 11 | 148.05% |
| CVLT240719P00082500 | 2024-04-18 3:54PM EDT | 82.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 105.96% |
| CVLT240719P00085000 | 2024-04-18 12:34PM EDT | 85.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 99.22% |
| CVLT240719P00087500 | 2024-04-15 11:47AM EDT | 87.50 | 2.35 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 56.54% |
| CVLT240719P00090000 | 2024-04-30 10:47AM EDT | 90.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 3 | 59 | 60.84% |
| CVLT240719P00092500 | 2024-04-16 10:07AM EDT | 92.50 | 4.34 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 79.74% |
| CVLT240719P00095000 | 2024-04-30 1:46PM EDT | 95.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 4 | 38 | 73.44% |
| CVLT240719P00097500 | 2024-04-04 12:54PM EDT | 97.50 | 3.70 | 0.90 | 2.30 | 0.00 | - | 16 | 16 | 57.86% |
| CVLT240719P00100000 | 2024-05-31 11:00AM EDT | 100.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 60.99% |
| CVLT240719P00105000 | 2024-06-05 1:00PM EDT | 105.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 69.42% |
| CVLT240719P00110000 | 2024-06-14 10:49AM EDT | 110.00 | 0.90 | 0.75 | 1.20 | -0.15 | -14.29% | 3 | 47 | 25.40% |
| CVLT240719P00115000 | 2024-06-10 3:27PM EDT | 115.00 | 3.03 | 2.30 | 2.85 | 0.00 | - | 1 | 12 | 24.95% |
© 2024 Yahoo. Tutti i diritti riservati.