Italia markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,86-0,54 (-1,62%)
Alla chiusura: 04:00PM EST
32,24 -0,62 (-1,89%)
Dopo ore: 04:07PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EVBG221216C000150002022-07-28 12:49PM EST15.0012.3824.6029.500.00--41,166.41%
EVBG221216C000175002022-03-04 9:38AM EST17.5021.4025.5030.200.00-201,319.92%
EVBG221216C000200002022-11-07 3:30PM EST20.006.2010.7015.500.00-2020174.22%
EVBG221216C000225002022-12-01 9:33AM EST22.5011.008.3013.000.00-213146.09%
EVBG221216C000250002022-11-14 9:50AM EST25.007.205.7010.500.00-3377107.62%
EVBG221216C000300002022-12-01 11:05AM EST30.004.403.104.100.00-11,02977.25%
EVBG221216C000350002022-11-29 11:01AM EST35.000.600.451.400.00-133170.41%
EVBG221216C000400002022-11-23 2:02PM EST40.000.250.001.700.00-1133118.95%
EVBG221216C000450002022-11-23 2:00PM EST45.000.150.000.850.00-1346128.52%
EVBG221216C000500002022-09-28 2:53PM EST50.000.550.150.350.00-15746139.45%
EVBG221216C000550002022-10-06 10:39AM EST55.000.220.004.800.00-29304.10%
EVBG221216C000600002022-11-07 10:51AM EST60.000.050.000.050.00-6759129.69%
EVBG221216C000650002022-11-14 10:07AM EST65.000.200.000.050.00-177144.53%
EVBG221216C000700002022-06-13 9:01AM EST70.000.500.000.750.00-122234.77%
EVBG221216C000750002022-10-05 1:10PM EST75.000.100.000.050.00-28170.31%
EVBG221216C000800002022-06-15 11:38AM EST80.000.050.000.600.00-126254.30%
EVBG221216C000850002022-03-18 12:38PM EST85.002.451.754.800.00-13474.02%
EVBG221216C000900002022-02-25 12:16PM EST90.001.500.104.800.00-115446.88%
EVBG221216C000950002021-12-21 1:16PM EST95.0013.801.105.400.00-67502.54%
EVBG221216C001000002022-04-28 8:30AM EST100.000.800.451.150.00-153360.74%
EVBG221216C001050002022-03-17 8:38AM EST105.000.900.054.600.00-24478.91%
EVBG221216C001100002022-05-17 1:40PM EST110.000.050.004.800.00-12494.63%
EVBG221216C001150002021-11-10 6:53AM EST115.0056.504.708.300.00--1699.22%
EVBG221216C001200002022-08-03 9:00AM EST120.000.170.004.000.00-16491.80%
EVBG221216C001250002022-01-25 11:47AM EST125.001.300.005.000.00-11531.25%
EVBG221216C001300002021-12-30 11:25AM EST130.005.161.002.950.00--0508.89%
EVBG221216C001350002022-03-21 11:36AM EST135.000.650.002.650.00--1472.07%
EVBG221216C001400002022-02-11 10:38AM EST140.001.450.005.000.00-12557.81%
EVBG221216C001450002021-11-10 6:53AM EST145.0027.202.505.500.00-205645.12%
EVBG221216C001500002021-12-13 12:08AM EST150.004.300.000.000.00--0100.00%
EVBG221216C001550002021-12-13 1:27PM EST155.005.200.000.000.00-10100.00%
EVBG221216C001600002021-11-22 12:12PM EST160.007.223.906.100.00-418715.63%
EVBG221216C001700002022-08-26 10:02AM EST170.000.100.001.000.00-313437.11%
EVBG221216C001750002021-12-14 9:41AM EST175.003.000.651.650.00-1100513.09%
EVBG221216C001800002021-12-22 1:32PM EST180.003.220.151.500.00-512487.70%
EVBG221216C001850002021-12-29 1:18PM EST185.001.890.000.000.00--050.00%
EVBG221216C002100002021-11-17 11:04AM EST210.003.512.204.200.00-161688.09%
EVBG221216C002200002022-01-07 9:30AM EST220.000.900.002.900.00-1050584.96%
EVBG221216C002300002022-01-07 9:30AM EST230.000.850.054.900.00-1010665.43%
EVBG221216C002400002022-09-06 9:52AM EST240.000.050.000.000.00-36750.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EVBG221216P000150002022-11-22 9:59AM EST15.000.050.000.050.00-1491178.13%
EVBG221216P000175002022-11-18 1:54PM EST17.500.050.004.800.00-11436.13%
EVBG221216P000200002022-11-21 9:30AM EST20.000.150.002.000.00-17259.57%
EVBG221216P000225002022-11-21 11:46AM EST22.500.250.150.400.00-6145144.14%
EVBG221216P000250002022-11-30 1:33PM EST25.000.300.002.700.00-3288192.68%
EVBG221216P000300002022-11-30 2:16PM EST30.001.000.400.950.00-690573.83%
EVBG221216P000350002022-11-30 12:56PM EST35.004.692.653.700.00-161875.20%
EVBG221216P000400002022-11-07 11:32AM EST40.0015.205.209.200.00-2629158.59%
EVBG221216P000450002022-10-17 2:47PM EST45.0014.7911.5016.200.00-11204.00%
EVBG221216P000500002022-09-26 8:36AM EST50.0020.0016.2021.000.00-213225.88%
EVBG221216P000550002022-01-04 12:20PM EST55.0010.5014.4016.100.00-120.00%
EVBG221216P000600002022-08-10 1:05PM EST60.0025.3819.4022.600.00-2250.00%
EVBG221216P000650002022-08-10 1:05PM EST65.0030.2325.5027.900.00-22250.00%
EVBG221216P000700002022-05-16 2:15PM EST70.0033.0037.8041.500.00-36107381.74%
EVBG221216P000750002022-01-11 11:28AM EST75.0024.1024.7027.900.00-40400.00%
EVBG221216P000800002022-05-20 12:25PM EST80.0041.1048.0052.500.00-298449.32%
EVBG221216P000850002022-03-23 11:25AM EST85.0041.9038.6042.600.00-160.00%
EVBG221216P000900002022-04-13 2:57PM EST90.0040.4047.2052.000.00-220.00%
EVBG221216P000950002021-11-10 3:54PM EST95.006.8638.7042.900.00--10.00%
EVBG221216P001000002022-04-13 2:57PM EST100.0049.7957.0061.500.00-230.00%
EVBG221216P001100002022-01-20 11:27AM EST110.0058.3563.0067.500.00-12650.00%
EVBG221216P001150002021-11-09 3:20PM EST115.009.5756.1059.900.00--10.00%
EVBG221216P001600002021-11-19 10:23AM EST160.0048.7793.1096.700.00-110.00%