Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.973,91 +422,89 (+0,75%)
FactSet Research Systems Inc. (FDS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-05-03 3:06PM EDT | 420.00 | 13.55 | 17.60 | 21.10 | 0.00 | - | 2 | 6 | 37.28% |
| FDS240517C00430000 | 2024-05-03 10:14AM EDT | 430.00 | 9.00 | 9.10 | 12.00 | +3.20 | +55.17% | 5 | 20 | 28.81% |
| FDS240517C00440000 | 2024-05-01 1:33PM EDT | 440.00 | 2.50 | 3.30 | 3.80 | +0.80 | +47.06% | 1 | 57 | 18.71% |
| FDS240517C00450000 | 2024-05-03 10:05AM EDT | 450.00 | 0.55 | 0.25 | 1.55 | -0.20 | -26.67% | 2 | 22 | 23.29% |
| FDS240517C00460000 | 2024-04-29 12:12PM EDT | 460.00 | 0.10 | 0.15 | 0.60 | -0.40 | -80.00% | 2 | 17 | 26.44% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.25 | 0.25 | 0.50 | -0.05 | -16.67% | 2 | 12 | 33.86% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 62.10% |
| FDS240517C00490000 | 2024-04-30 9:46AM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 40.43% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 61.18% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 68.41% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 75.39% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.10% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 88.57% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 94.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 3.10 | 0.00 | - | - | 1 | 151.07% |
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.61 | 0.00 | 2.20 | -0.14 | -18.67% | 1 | 0 | 96.04% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 102.64% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 90.41% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.50 | 0.00 | 0.90 | +0.18 | +56.25% | 2 | 18 | 52.83% |
| FDS240517P00400000 | 2024-04-26 1:14PM EDT | 400.00 | 0.59 | 0.00 | 0.10 | -0.91 | -60.67% | 2 | 33 | 33.79% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.90 | 0.00 | - | 15 | 25 | 39.89% |
| FDS240517P00420000 | 2024-05-03 3:04PM EDT | 420.00 | 0.25 | 0.00 | 2.75 | -1.94 | -88.58% | 1 | 102 | 42.69% |
| FDS240517P00430000 | 2024-05-02 11:52AM EDT | 430.00 | 1.65 | 0.35 | 2.50 | -8.05 | -82.99% | 1 | 27 | 27.00% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 6.70 | 3.60 | 5.20 | -3.65 | -35.27% | 15 | 51 | 21.21% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 9.80 | 14.60 | 0.00 | - | 1 | 2 | 35.39% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 118.28% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 82.41% |
© 2024 Yahoo. Tutti i diritti riservati.