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
61.682,77 -89,97 (-0,15%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241018C00080000 | 2024-03-27 3:57PM EDT | 80.00 | 24.30 | 20.50 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| CVLT241018C00097500 | 2024-04-18 9:30AM EDT | 97.50 | 7.70 | 17.60 | 18.60 | 0.00 | - | - | 1 | 0.00% |
| CVLT241018C00100000 | 2024-05-07 1:13PM EDT | 100.00 | 15.37 | 17.40 | 20.20 | 0.00 | - | 1 | 4 | 38.71% |
| CVLT241018C00105000 | 2024-05-17 9:32AM EDT | 105.00 | 11.50 | 14.60 | 17.40 | 0.00 | - | 3 | 3 | 41.15% |
| CVLT241018C00110000 | 2024-06-14 10:47AM EDT | 110.00 | 12.80 | 12.30 | 13.70 | +2.85 | +28.64% | 1 | 29 | 38.10% |
| CVLT241018C00115000 | 2024-06-14 1:54PM EDT | 115.00 | 9.90 | 9.20 | 10.40 | +1.40 | +16.47% | 3 | 644 | 35.47% |
| CVLT241018C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 4.50 | 5.50 | 8.30 | 0.00 | - | 1 | 36 | 35.90% |
| CVLT241018C00125000 | 2024-06-14 9:30AM EDT | 125.00 | 4.40 | 4.10 | 5.60 | +0.70 | +18.92% | 1 | 31 | 32.62% |
| CVLT241018C00130000 | 2024-05-23 10:34AM EDT | 130.00 | 2.25 | 3.30 | 4.10 | 0.00 | - | 4 | 4 | 32.35% |
| CVLT241018C00135000 | 2024-05-15 1:09PM EDT | 135.00 | 1.90 | 2.25 | 3.50 | 0.00 | - | 8 | 23 | 34.63% |
| CVLT241018C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 0.73 | 0.85 | 2.20 | 0.00 | - | 2 | 30 | 36.32% |
| CVLT241018C00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.01% |
| CVLT241018C00165000 | 2024-05-20 9:38AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.33% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241018P00070000 | 2024-03-28 9:56AM EDT | 70.00 | 0.78 | 0.30 | 0.70 | 0.00 | - | 10 | 10 | 51.22% |
| CVLT241018P00075000 | 2024-03-28 9:56AM EDT | 75.00 | 1.13 | 0.80 | 1.10 | 0.00 | - | 10 | 10 | 52.08% |
| CVLT241018P00080000 | 2024-04-10 12:05PM EDT | 80.00 | 1.97 | 0.05 | 5.00 | 0.00 | - | 4 | 4 | 60.47% |
| CVLT241018P00085000 | 2024-04-19 3:26PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| CVLT241018P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVLT241018P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.96% |
| CVLT241018P00100000 | 2024-06-05 2:44PM EDT | 100.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | - | 1 | 31.59% |
| CVLT241018P00105000 | 2024-06-05 3:57PM EDT | 105.00 | 3.30 | 1.80 | 3.10 | 0.00 | - | 4 | 5 | 28.95% |
| CVLT241018P00110000 | 2024-06-05 1:08PM EDT | 110.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 3 | 39 | 27.58% |
| CVLT241018P00115000 | 2024-05-21 3:14PM EDT | 115.00 | 8.60 | 5.20 | 6.50 | 0.00 | - | 4 | 26 | 26.73% |
| CVLT241018P00120000 | 2024-05-15 10:43AM EDT | 120.00 | 11.30 | 7.70 | 9.10 | 0.00 | - | 2 | 20 | 26.15% |
| CVLT241018P00150000 | 2024-06-06 3:32PM EDT | 150.00 | 34.00 | 31.20 | 36.00 | 0.00 | - | - | 0 | 41.75% |
© 2024 Yahoo. Tutti i diritti riservati.