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'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVLT241115C000600002023-11-27 3:14PM EDT60.0017.7022.5025.500.00-29300.00%
CVLT241115C000675002024-04-12 1:44PM EDT67.5031.7043.8048.500.00-230.00%
CVLT241115C000725002024-03-28 2:56PM EDT72.5032.2026.9031.500.00-340.00%
CVLT241115C000800002023-11-22 12:05PM EDT80.005.109.309.800.00--1670.00%
CVLT241115C000825002024-04-30 12:26PM EDT82.5024.3027.2031.900.00-230.00%
CVLT241115C000900002024-02-22 10:38AM EDT90.0012.3017.3018.400.00-230.00%
CVLT241115C000925002024-02-12 4:21PM EDT92.5010.6714.7017.600.00--10.00%
CVLT241115C000950002024-04-18 9:30AM EDT95.0010.0019.4023.400.00-1132.00%
CVLT241115C000975002024-06-07 2:12PM EDT97.5020.8521.0025.300.00-101050.01%
CVLT241115C001000002024-05-21 1:20PM EDT100.0016.4619.1023.200.00-810847.94%
CVLT241115C001050002024-05-31 10:56AM EDT105.0010.6015.6018.800.00-51342.70%
CVLT241115C001100002024-05-21 1:21PM EDT110.0010.2012.9015.300.00-43040.25%
CVLT241115C001150002024-06-12 12:11PM EDT115.0010.609.8012.100.00-93637.92%
CVLT241115C001200002024-05-28 11:47AM EDT120.006.606.909.300.00-104835.90%
CVLT241115C001250002024-05-28 11:35AM EDT125.004.606.207.000.00-22434.39%
CVLT241115C001350002024-06-14 9:30AM EDT135.003.502.354.10+1.35+62.79%1033.80%
CVLT241115C001400002024-06-14 9:30AM EDT140.002.601.753.90+1.10+73.33%1937.04%
CVLT241115C001450002024-05-17 9:30AM EDT145.001.150.103.900.00-1140.74%
CVLT241115C001500002024-06-07 3:49PM EDT150.001.200.304.800.00-10948.00%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVLT241115P000450002023-11-09 2:43PM EDT45.000.950.250.950.00--1083.50%
CVLT241115P000475002023-10-25 2:00PM EDT47.501.850.800.950.00--085.30%
CVLT241115P000550002023-10-25 3:37PM EDT55.003.200.701.650.00--077.73%
CVLT241115P000600002023-12-18 10:30AM EDT60.001.451.401.550.00--673.88%
CVLT241115P000625002024-01-30 10:30AM EDT62.501.250.000.000.00-12625.00%
CVLT241115P000700002024-04-15 2:08PM EDT70.001.300.000.750.00-261150.54%
CVLT241115P000750002024-01-30 10:30AM EDT75.003.300.000.000.00-1112.50%
CVLT241115P000850002024-04-30 2:06PM EDT85.001.750.004.800.00-1161.67%
CVLT241115P000900002024-05-07 9:30AM EDT90.001.950.000.000.00--16.25%
CVLT241115P000925002024-06-11 9:30AM EDT92.501.500.003.100.00--142.06%
CVLT241115P000950002024-05-03 12:56PM EDT95.002.751.853.200.00-1039.38%
CVLT241115P000975002024-06-11 9:30AM EDT97.502.251.053.600.00-1438.12%
CVLT241115P001000002024-06-13 3:06PM EDT100.002.952.102.950.00-41031.85%
CVLT241115P001050002024-06-13 3:55PM EDT105.004.203.204.100.00-81330.41%
CVLT241115P001100002024-05-31 3:44PM EDT110.008.803.705.800.00-11229.73%
CVLT241115P001150002024-05-29 3:59PM EDT115.009.305.507.800.00-42428.64%
CVLT241115P001200002024-05-07 1:32PM EDT120.0013.408.1010.500.00--1128.40%