Italia markets open in 4 hours 43 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.961,74 +471,57 (+1,23%) EUR/USD
1,0893 +0,0019 (+0,17%) Bitcoin EUR
65.385,71 +387,61 (+0,60%) CMC Crypto 200
1.524,41 +50,67 (+3,44%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920C00380000 | 2024-04-23 10:36AM EDT | 380.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDS240920C00420000 | 2024-03-21 3:20PM EDT | 420.00 | 54.66 | 35.00 | 39.00 | 0.00 | - | - | 1 | 51.84% |
| FDS240920C00440000 | 2024-04-04 3:32PM EDT | 440.00 | 27.00 | 18.90 | 23.50 | 0.00 | - | 2 | 2 | 44.13% |
| FDS240920C00450000 | 2024-06-03 3:20PM EDT | 450.00 | 4.10 | 2.50 | 8.40 | 0.00 | - | 1 | 3 | 28.13% |
| FDS240920C00460000 | 2024-06-05 3:53PM EDT | 460.00 | 3.50 | 1.55 | 6.60 | -1.00 | -22.22% | 1 | 2 | 28.18% |
| FDS240920C00470000 | 2024-04-17 12:10PM EDT | 470.00 | 13.00 | 14.20 | 17.50 | 0.00 | - | - | 1 | 46.50% |
| FDS240920C00480000 | 2024-05-20 12:05PM EDT | 480.00 | 12.53 | 0.05 | 5.80 | 0.00 | - | 1 | 4 | 31.82% |
| FDS240920C00490000 | 2024-05-17 11:26AM EDT | 490.00 | 8.30 | 0.05 | 5.80 | 0.00 | - | 4 | 5 | 34.13% |
| FDS240920C00500000 | 2024-05-23 3:07PM EDT | 500.00 | 4.50 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 34.33% |
| FDS240920C00510000 | 2024-05-17 3:46PM EDT | 510.00 | 4.80 | 0.05 | 5.80 | 0.00 | - | 1 | 10 | 38.48% |
| FDS240920C00530000 | 2024-04-11 9:30AM EDT | 530.00 | 2.35 | 0.45 | 4.60 | 0.00 | - | 2 | 2 | 39.86% |
| FDS240920C00540000 | 2024-02-23 3:11PM EDT | 540.00 | 7.15 | 3.60 | 7.50 | 0.00 | - | 103 | 100 | 47.88% |
| FDS240920C00550000 | 2024-03-20 10:49AM EDT | 550.00 | 10.95 | 0.60 | 6.20 | 0.00 | - | 1 | 1 | 47.14% |
| FDS240920C00700000 | 2024-02-21 4:31PM EDT | 700.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 13 | 46.22% |
| FDS240920C00720000 | 2024-02-21 4:31PM EDT | 720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 5 | 58.56% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920P00220000 | 2024-06-04 9:30AM EDT | 220.00 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| FDS240920P00360000 | 2024-05-15 2:02PM EDT | 360.00 | 1.75 | 3.70 | 8.20 | 0.00 | - | 1 | 2 | 28.27% |
| FDS240920P00370000 | 2024-05-20 9:38AM EDT | 370.00 | 2.25 | 4.60 | 9.90 | 0.00 | - | 1 | 1 | 26.52% |
| FDS240920P00380000 | 2024-05-30 1:16PM EDT | 380.00 | 9.25 | 6.20 | 12.40 | 0.00 | - | 1 | 8 | 25.30% |
| FDS240920P00390000 | 2024-05-08 2:23PM EDT | 390.00 | 6.90 | 9.50 | 16.70 | 0.00 | - | 4 | 11 | 25.55% |
| FDS240920P00400000 | 2024-05-08 2:23PM EDT | 400.00 | 9.15 | 13.90 | 20.90 | 0.00 | - | 4 | 11 | 24.82% |
| FDS240920P00410000 | 2024-05-10 3:01PM EDT | 410.00 | 9.40 | 20.60 | 25.80 | 0.00 | - | 1 | 2 | 24.07% |
| FDS240920P00420000 | 2024-04-18 2:24PM EDT | 420.00 | 20.13 | 7.60 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| FDS240920P00430000 | 2024-05-23 1:08PM EDT | 430.00 | 15.45 | 31.90 | 38.00 | 0.00 | - | 1 | 7 | 22.75% |
| FDS240920P00440000 | 2024-05-23 1:08PM EDT | 440.00 | 19.55 | 39.10 | 45.70 | 0.00 | - | 1 | 2 | 22.84% |
| FDS240920P00450000 | 2024-05-17 11:16AM EDT | 450.00 | 21.20 | 46.80 | 53.90 | 0.00 | - | 7 | 2 | 22.91% |
| FDS240920P00460000 | 2024-05-15 1:57PM EDT | 460.00 | 25.70 | 56.70 | 63.50 | 0.00 | - | 1 | 2 | 24.82% |
| FDS240920P00470000 | 2024-05-15 1:00PM EDT | 470.00 | 31.90 | 64.90 | 73.20 | 0.00 | - | 1 | 0 | 26.70% |
© 2024 Yahoo. Tutti i diritti riservati.