Italia markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
48,59+0,99 (+2,08%)
Al 12:46PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EVBG220218C000400002022-01-24 3:07PM EST40.0010.558.3011.000.00-5387.79%
EVBG220218C000450002022-01-21 11:28AM EST45.007.404.707.300.00-1282.67%
EVBG220218C000500002022-01-26 10:06AM EST50.003.222.453.10-0.38-10.56%334768.19%
EVBG220218C000550002022-01-25 2:19PM EST55.001.720.701.650.00-25365.87%
EVBG220218C000600002022-01-24 3:43PM EST60.000.550.351.45-0.95-63.33%211780.86%
EVBG220218C000650002022-01-25 12:11PM EST65.000.510.050.700.00-118578.61%
EVBG220218C000700002022-01-25 11:04AM EST70.000.750.050.950.00-115599.22%
EVBG220218C000750002022-01-24 2:10PM EST75.000.400.052.400.00-546141.50%
EVBG220218C000800002022-01-11 12:19PM EST80.001.250.000.700.00-40162115.63%
EVBG220218C000850002022-01-12 11:22AM EST85.000.540.000.400.00-1229114.06%
EVBG220218C000900002022-01-14 3:41PM EST90.000.250.050.100.00-248106.64%
EVBG220218C000950002021-12-29 10:21AM EST95.000.390.002.450.00-115188.96%
EVBG220218C001000002022-01-13 10:47AM EST100.000.050.000.150.00-1201121.48%
EVBG220218C001050002022-01-05 9:34AM EST105.000.050.000.300.00-146140.82%
EVBG220218C001100002021-12-29 10:14AM EST110.000.330.002.450.00-36216.11%
EVBG220218C001150002021-12-14 12:31PM EST115.001.350.000.800.00-114179.49%
EVBG220218C001200002021-12-10 10:58AM EST120.001.000.002.450.00-211231.64%
EVBG220218C001250002022-01-24 11:27AM EST125.000.220.002.450.00-17238.87%
EVBG220218C001300002022-01-03 3:16PM EST130.000.050.000.500.00-124184.38%
EVBG220218C001350002021-12-13 1:48PM EST135.001.200.000.000.00-1050.00%
EVBG220218C001400002021-12-30 9:43AM EST140.000.050.002.450.00-928258.25%
EVBG220218C001450002021-12-13 9:30AM EST145.002.180.002.450.00-112264.16%
EVBG220218C001500002022-01-24 1:09PM EST150.000.300.001.500.00-510245.12%
EVBG220218C001550002021-11-26 11:01AM EST155.001.550.000.800.00-11225.00%
EVBG220218C001600002021-12-20 12:54PM EST160.000.330.001.000.00-4365238.09%
EVBG220218C001650002021-12-14 9:33AM EST165.000.350.000.050.00-133167.19%
EVBG220218C001700002021-11-10 6:53AM EST170.0017.505.601.950.00-3031378.32%
EVBG220218C001750002021-12-10 3:32PM EST175.000.520.002.450.00-116294.92%
EVBG220218C001800002021-11-11 2:10PM EST180.001.800.054.700.00-36345.41%
EVBG220218C001950002021-11-10 6:53AM EST195.004.600.102.250.00-11309.47%
EVBG220218C002000002021-12-07 11:19AM EST200.001.250.002.450.00-13315.92%
EVBG220218C002100002021-12-13 12:08AM EST210.001.200.000.000.00--050.00%
EVBG220218C002400002021-12-13 12:57PM EST240.000.250.000.000.00-6050.00%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EVBG220218P000350002022-01-21 3:50PM EST35.000.100.052.500.00-11134.03%
EVBG220218P000450002022-01-26 10:52AM EST45.002.401.602.40-0.35-12.73%330573.39%
EVBG220218P000500002022-01-21 12:49PM EST50.003.903.704.700.00-21768.51%
EVBG220218P000550002022-01-21 2:43PM EST55.007.007.209.000.00-174978.13%
EVBG220218P000600002022-01-24 2:39PM EST60.0012.3710.5013.000.00-211560.74%
EVBG220218P000650002022-01-13 12:51PM EST65.0010.7115.2018.800.00-219088.09%
EVBG220218P000700002022-01-25 2:20PM EST70.0022.7020.1023.500.00-202193.65%
EVBG220218P000750002022-01-25 2:20PM EST75.0027.6424.4028.800.00-201692.68%
EVBG220218P000850002021-12-10 2:13PM EST85.0025.4023.6027.300.00-550.00%
EVBG220218P000950002021-12-13 12:08AM EST95.0035.350.000.000.00--00.00%
EVBG220218P001000002021-10-27 12:08PM EST100.001.154.806.200.00--20.00%
EVBG220218P001050002022-01-13 3:24PM EST105.0048.6854.4058.900.00-11151.37%
EVBG220218P001100002021-12-03 2:20PM EST110.0012.0040.7045.100.00-10100.00%
EVBG220218P001150002021-11-17 2:15PM EST115.006.5244.6049.400.00-130.00%
EVBG220218P001200002021-11-29 11:13AM EST120.0014.5052.0055.800.00-110.00%
EVBG220218P001300002022-01-03 12:09AM EST130.0061.3079.3083.800.00--1169.92%
EVBG220218P001350002021-11-15 12:25PM EST135.0013.4067.6070.100.00-1280.00%
EVBG220218P001400002021-12-28 9:33AM EST140.0073.7089.3093.800.00-10180.27%
EVBG220218P001450002021-12-09 2:43PM EST145.0031.7082.5087.300.00-200.00%
EVBG220218P001500002022-01-03 2:03PM EST150.0082.7599.30103.900.00-10197.46%
EVBG220218P001550002021-12-10 3:57PM EST155.0092.8092.6097.500.00-200.00%
EVBG220218P001600002021-10-29 8:30AM EST160.0017.4045.2048.300.00-1100.00%
EVBG220218P001650002021-11-10 6:53AM EST165.0033.35100.30104.500.00-220.00%
EVBG220218P001750002021-11-12 12:55PM EST175.0044.20104.30107.800.00-110.00%
EVBG220218P001800002021-11-10 6:53AM EST180.0039.10115.50119.500.00-100.00%
EVBG220218P001900002021-11-10 6:53AM EST190.0041.00125.50129.500.00-220.00%
EVBG220218P002000002021-11-10 6:53AM EST200.0049.08135.50139.500.00--30.00%