Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.994,47 +144,34 (+0,23%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719C00400000 | 2024-06-12 2:00PM EDT | 400.00 | 18.50 | 13.60 | 16.30 | 0.00 | - | 10 | 17 | 31.59% |
| FDS240719C00410000 | 2024-06-14 1:48PM EDT | 410.00 | 9.50 | 7.10 | 11.40 | -4.50 | -32.14% | 8 | 18 | 30.71% |
| FDS240719C00420000 | 2024-06-14 3:18PM EDT | 420.00 | 6.80 | 5.30 | 8.60 | +1.30 | +23.64% | 2 | 5 | 32.22% |
| FDS240719C00430000 | 2024-06-14 12:53PM EDT | 430.00 | 4.00 | 2.20 | 6.30 | +0.40 | +11.11% | 1 | 10 | 33.16% |
| FDS240719C00440000 | 2024-06-12 10:00AM EDT | 440.00 | 3.00 | 0.55 | 2.70 | 0.00 | - | 1 | 6 | 28.20% |
| FDS240719C00450000 | 2024-06-12 10:15AM EDT | 450.00 | 2.15 | 0.20 | 2.00 | 0.00 | - | 1 | 4 | 29.94% |
| FDS240719C00460000 | 2024-06-14 11:50AM EDT | 460.00 | 0.50 | 0.45 | 4.70 | -1.76 | -77.88% | 2 | 2 | 43.92% |
| FDS240719C00480000 | 2024-05-31 11:17AM EDT | 480.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 39.86% |
| FDS240719C00490000 | 2024-06-05 11:42AM EDT | 490.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 41.77% |
| FDS240719C00500000 | 2024-05-20 3:57PM EDT | 500.00 | 2.40 | 0.00 | 4.50 | 0.00 | - | - | 3 | 59.47% |
| FDS240719C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.71% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719P00320000 | 2024-06-05 11:26AM EDT | 320.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | - | 2 | 54.55% |
| FDS240719P00340000 | 2024-06-05 12:46PM EDT | 340.00 | 1.34 | 0.35 | 3.80 | 0.00 | - | - | 1 | 49.54% |
| FDS240719P00350000 | 2024-06-04 10:31AM EDT | 350.00 | 2.20 | 0.35 | 4.40 | 0.00 | - | 5 | 5 | 45.53% |
| FDS240719P00360000 | 2024-06-13 10:58AM EDT | 360.00 | 1.74 | 1.55 | 4.50 | 0.00 | - | 2 | 16 | 39.45% |
| FDS240719P00370000 | 2024-06-13 12:16PM EDT | 370.00 | 2.71 | 2.55 | 6.40 | 0.00 | - | 3 | 53 | 38.33% |
| FDS240719P00380000 | 2024-06-14 3:17PM EDT | 380.00 | 5.20 | 3.70 | 5.20 | +0.73 | +16.33% | 8 | 134 | 28.06% |
| FDS240719P00390000 | 2024-06-13 11:23AM EDT | 390.00 | 7.00 | 6.70 | 8.30 | 0.00 | - | 4 | 25 | 27.72% |
| FDS240719P00400000 | 2024-06-13 10:22AM EDT | 400.00 | 12.20 | 9.60 | 12.90 | 0.00 | - | 2 | 17 | 28.19% |
| FDS240719P00410000 | 2024-06-06 3:15PM EDT | 410.00 | 13.91 | 14.00 | 17.80 | 0.00 | - | 1 | 6 | 26.85% |
| FDS240719P00420000 | 2024-06-14 10:03AM EDT | 420.00 | 23.80 | 20.40 | 25.20 | +4.24 | +21.68% | 1 | 4 | 28.50% |
| FDS240719P00430000 | 2024-06-04 10:09AM EDT | 430.00 | 33.80 | 26.10 | 33.10 | 0.00 | - | 1 | 6 | 29.45% |
| FDS240719P00440000 | 2024-06-04 2:23PM EDT | 440.00 | 40.79 | 35.00 | 43.60 | -2.31 | -5.36% | 1 | 1 | 36.18% |
| FDS240719P00450000 | 2024-06-12 12:27PM EDT | 450.00 | 41.60 | 45.70 | 52.90 | 0.00 | - | 1 | 0 | 39.12% |
| FDS240719P00460000 | 2024-06-07 2:35PM EDT | 460.00 | 51.00 | 55.60 | 62.90 | 0.00 | - | 1 | 0 | 43.74% |
| FDS240719P00480000 | 2024-06-06 1:36PM EDT | 480.00 | 72.52 | 73.20 | 83.00 | 0.00 | - | - | 0 | 52.59% |
| FDS240719P00540000 | 2024-06-05 12:56PM EDT | 540.00 | 141.05 | 133.70 | 143.00 | 0.00 | - | - | 0 | 74.30% |
© 2024 Yahoo. Tutti i diritti riservati.