Italia markets open in 2 hours 40 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.412,89 +860,73 (+2,29%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.287,72 +156,01 (+0,25%) CMC Crypto 200
1.434,90 +20,14 (+1,42%)
Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Prezzo differito. 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 | 106.20% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 93.31% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 82.76% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 117.92% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-04-22 2:47PM EDT | 120.00 | 11.50 | 15.00 | 19.40 | 0.00 | - | 6 | 43 | 65.58% |
| DGX240517C00125000 | 2024-04-23 2:24PM EDT | 125.00 | 12.20 | 11.50 | 13.80 | +4.70 | +62.67% | 9 | 282 | 47.07% |
| DGX240517C00130000 | 2024-04-23 2:44PM EDT | 130.00 | 8.00 | 7.30 | 8.90 | +4.20 | +110.53% | 55 | 531 | 35.41% |
| DGX240517C00135000 | 2024-04-23 3:47PM EDT | 135.00 | 3.70 | 3.70 | 4.40 | +1.90 | +105.56% | 1,047 | 1,375 | 25.07% |
| DGX240517C00140000 | 2024-04-23 3:03PM EDT | 140.00 | 1.28 | 1.50 | 1.75 | +0.58 | +82.86% | 36 | 660 | 22.10% |
| DGX240517C00145000 | 2024-04-23 2:51PM EDT | 145.00 | 0.40 | 0.40 | 0.60 | +0.15 | +60.00% | 24 | 375 | 21.92% |
| DGX240517C00150000 | 2024-04-01 10:22AM EDT | 150.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 85 | 26.76% |
| DGX240517C00155000 | 2024-04-23 10:11AM EDT | 155.00 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 3 | 1,306 | 28.91% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 66.26% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 48.88% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.64% |
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 | 215.63% |
| 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 | 62.50% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 55.08% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,244 | 54.88% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 99.88% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 1.10 | 0.00 | - | 12 | 150 | 57.23% |
| DGX240517P00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 6 | 387 | 40.23% |
| DGX240517P00120000 | 2024-04-23 3:59PM EDT | 120.00 | 0.20 | 0.10 | 0.20 | -0.31 | -60.78% | 26 | 188 | 30.57% |
| DGX240517P00125000 | 2024-04-23 3:52PM EDT | 125.00 | 0.25 | 0.15 | 0.30 | -1.05 | -80.77% | 34 | 450 | 24.81% |
| DGX240517P00130000 | 2024-04-23 1:35PM EDT | 130.00 | 0.80 | 0.15 | 0.80 | -2.30 | -74.19% | 21 | 275 | 22.34% |
| DGX240517P00135000 | 2024-04-23 3:58PM EDT | 135.00 | 2.10 | 1.75 | 2.30 | -3.80 | -64.41% | 265 | 329 | 22.13% |
| DGX240517P00140000 | 2024-04-23 1:22PM EDT | 140.00 | 5.47 | 4.20 | 6.60 | -4.66 | -46.00% | 14 | 63 | 33.72% |
| DGX240517P00145000 | 2024-03-11 2:56PM EDT | 145.00 | 16.90 | 13.00 | 15.80 | 0.00 | - | 1 | 2 | 67.36% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 98.78% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 16.30 | 21.00 | -9.32 | -33.44% | 2 | 2 | 60.85% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 21.50 | 26.00 | 0.00 | - | - | 0 | 69.29% |
© 2024 Yahoo. Tutti i diritti riservati.