Italia markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,54+2,08 (+1,82%)
Alla chiusura: 04:00PM EDT
117,85 +1,31 (+1,12%)
Dopo ore: 07:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVLT240719C000750002024-05-10 1:08PM EDT75.0037.6638.0042.400.00-101096.48%
CVLT240719C000800002024-06-06 12:20PM EDT80.0037.6034.5039.400.00-1272.17%
CVLT240719C000825002024-03-21 10:36AM EDT82.5020.5013.6016.500.00--130.00%
CVLT240719C000850002024-01-29 10:33AM EDT85.004.350.000.000.00-120.00%
CVLT240719C000925002024-04-17 12:24PM EDT92.508.6717.5022.400.00-2220.00%
CVLT240719C000950002024-05-15 1:56PM EDT95.0018.6020.0024.800.00-112252.64%
CVLT240719C000975002024-05-01 10:08AM EDT97.508.009.6013.200.00-5210.00%
CVLT240719C001000002024-06-12 9:49AM EDT100.0015.7515.0019.900.00-110570.59%
CVLT240719C001050002024-06-07 11:33AM EDT105.0010.7010.0014.400.00-312252.77%
CVLT240719C001100002024-06-14 11:49AM EDT110.008.557.508.70+2.40+39.02%1010033.80%
CVLT240719C001150002024-06-14 2:56PM EDT115.004.504.305.00+0.70+18.42%415429.27%
CVLT240719C001200002024-06-14 2:56PM EDT120.002.041.802.60+0.51+33.33%531828.06%
CVLT240719C001250002024-06-14 11:56AM EDT125.001.000.651.90-0.10-9.09%29133.81%
CVLT240719C001300002024-05-10 1:40PM EDT130.000.450.003.000.00-1252.59%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVLT240719P000500002024-01-22 10:30AM EDT50.000.190.000.000.00--150.00%
CVLT240719P000750002024-04-16 2:10PM EDT75.000.550.001.500.00--1093.55%
CVLT240719P000800002023-11-22 4:24PM EDT80.0010.304.205.900.00--11148.05%
CVLT240719P000825002024-04-18 3:54PM EDT82.501.500.004.800.00-212105.96%
CVLT240719P000850002024-04-18 12:34PM EDT85.001.750.004.800.00-51599.22%
CVLT240719P000875002024-04-15 11:47AM EDT87.502.350.000.750.00-43656.54%
CVLT240719P000900002024-04-30 10:47AM EDT90.000.590.001.500.00-35960.84%
CVLT240719P000925002024-04-16 10:07AM EDT92.504.340.004.800.00-12279.74%
CVLT240719P000950002024-04-30 1:46PM EDT95.001.150.004.800.00-43873.44%
CVLT240719P000975002024-04-04 12:54PM EDT97.503.700.902.300.00-161657.86%
CVLT240719P001000002024-05-31 11:00AM EDT100.001.050.004.800.00-41360.99%
CVLT240719P001050002024-06-05 1:00PM EDT105.000.900.004.800.00-13669.42%
CVLT240719P001100002024-06-14 10:49AM EDT110.000.900.751.20-0.15-14.29%34725.40%
CVLT240719P001150002024-06-10 3:27PM EDT115.003.032.302.850.00-11224.95%