Italia markets open in 3 hours 26 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.345,60 +772,08 (+1,32%) CMC Crypto 200
1.326,39 +49,41 (+3,87%)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517C00095000 | 2023-10-09 1:10PM EDT | 95.00 | 32.10 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 127.64% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 110.74% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 98.49% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 158.45% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 17.25 | 15.00 | 19.50 | 0.00 | - | 6 | 41 | 85.84% |
| DGX240517C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 11.60 | 10.00 | 14.50 | 0.00 | - | 1 | 269 | 68.85% |
| DGX240517C00130000 | 2024-05-01 10:13AM EDT | 130.00 | 7.75 | 7.20 | 9.50 | 0.00 | - | 1 | 521 | 51.32% |
| DGX240517C00135000 | 2024-05-03 2:49PM EDT | 135.00 | 2.80 | 3.40 | 3.70 | -0.23 | -7.59% | 22 | 955 | 23.54% |
| DGX240517C00140000 | 2024-05-03 3:17PM EDT | 140.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 206 | 4,291 | 20.44% |
| DGX240517C00145000 | 2024-05-02 2:37PM EDT | 145.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 2,225 | 23.63% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 96 | 38.57% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,309 | 43.07% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 91.75% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 58.59% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517P00065000 | 2023-12-22 2:28PM EDT | 65.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 306.25% |
| DGX240517P00075000 | 2023-12-04 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DGX240517P00090000 | 2024-04-15 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 89.06% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 78.91% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1,244 | 117.68% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 142.90% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 12 | 150 | 88.62% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 385 | 44.53% |
| DGX240517P00120000 | 2024-05-03 10:03AM EDT | 120.00 | 1.10 | 0.00 | 0.05 | +1.00 | +1,000.00% | 1 | 189 | 35.16% |
| DGX240517P00125000 | 2024-05-03 3:40PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.21 | -72.41% | 3 | 413 | 29.00% |
| DGX240517P00130000 | 2024-05-01 3:51PM EDT | 130.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 22 | 305 | 23.24% |
| DGX240517P00135000 | 2024-05-03 2:43PM EDT | 135.00 | 1.15 | 0.80 | 1.00 | -0.40 | -25.81% | 33 | 676 | 19.95% |
| DGX240517P00140000 | 2024-05-03 11:37AM EDT | 140.00 | 4.44 | 2.20 | 3.90 | +0.34 | +8.29% | 5 | 216 | 23.56% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 5.00 | 8.40 | 0.00 | - | 12 | 1 | 32.03% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 143.82% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 15.70 | 20.00 | 0.00 | - | 2 | 1 | 79.74% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 20.70 | 25.00 | 0.00 | - | - | 0 | 91.48% |
© 2024 Yahoo. Tutti i diritti riservati.