Italia markets close in 1 hour 23 minutes
FTSE MIB
34.460,49 -0,03 (-0,00%) Dow Jones
39.464,30 -206,74 (-0,52%) Nasdaq
16.892,36 +90,82 (+0,54%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,28 +0,71 (+0,92%) Bitcoin EUR
62.756,43 -1.418,80 (-2,21%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 221.00 | 230.50 | 0.00 | - | 1 | 1 | 148.85% |
| FDS240621C00400000 | 2023-10-23 3:51PM EDT | 400.00 | 59.70 | 74.70 | 77.80 | 0.00 | - | - | 2 | 108.30% |
| FDS240621C00420000 | 2024-05-13 2:52PM EDT | 420.00 | 25.20 | 25.70 | 34.00 | 0.00 | - | 1 | 3 | 41.55% |
| FDS240621C00430000 | 2024-05-03 10:56AM EDT | 430.00 | 13.50 | 18.00 | 26.00 | 0.00 | - | 2 | 7 | 37.68% |
| FDS240621C00440000 | 2024-05-22 11:02AM EDT | 440.00 | 15.70 | 10.40 | 20.00 | 0.00 | - | 1 | 12 | 36.59% |
| FDS240621C00450000 | 2024-05-21 10:32AM EDT | 450.00 | 10.50 | 4.10 | 13.40 | 0.00 | - | 1 | 75 | 32.66% |
| FDS240621C00460000 | 2024-05-22 11:15AM EDT | 460.00 | 5.40 | 0.05 | 9.00 | 0.00 | - | 1 | 548 | 31.19% |
| FDS240621C00470000 | 2024-05-21 3:49PM EDT | 470.00 | 3.40 | 0.05 | 4.80 | 0.00 | - | 27 | 121 | 27.73% |
| FDS240621C00480000 | 2024-05-20 12:34PM EDT | 480.00 | 1.39 | 0.25 | 4.00 | 0.00 | - | 3 | 8 | 30.74% |
| FDS240621C00490000 | 2024-05-21 9:30AM EDT | 490.00 | 0.65 | 0.10 | 5.60 | 0.00 | - | 1 | 6 | 40.10% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 30.21% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| FDS240621C00520000 | 2024-04-12 10:56AM EDT | 520.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 47.73% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 40.58% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.59% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 61.68% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 49.84% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.38% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 52.83% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 67.48% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 74.80% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 76.39% |
| FDS240621P00370000 | 2023-11-28 11:49AM EDT | 370.00 | 3.70 | 1.25 | 6.20 | 0.00 | - | - | 1 | 53.75% |
| FDS240621P00380000 | 2024-04-23 12:28PM EDT | 380.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FDS240621P00390000 | 2024-04-25 2:00PM EDT | 390.00 | 4.10 | 0.00 | 2.05 | 0.00 | - | 8 | 9 | 35.12% |
| FDS240621P00400000 | 2024-05-13 9:30AM EDT | 400.00 | 1.50 | 0.00 | 5.40 | 0.00 | - | 2 | 13 | 41.43% |
| FDS240621P00410000 | 2024-04-19 11:29AM EDT | 410.00 | 6.40 | 0.90 | 2.30 | 0.00 | - | 5 | 9 | 25.43% |
| FDS240621P00420000 | 2024-05-22 2:52PM EDT | 420.00 | 2.50 | 0.45 | 8.00 | 0.00 | - | 3 | 45 | 34.65% |
| FDS240621P00430000 | 2024-05-22 3:57PM EDT | 430.00 | 4.60 | 1.15 | 9.90 | 0.00 | - | 18 | 59 | 31.13% |
| FDS240621P00440000 | 2024-05-22 3:00PM EDT | 440.00 | 7.61 | 3.30 | 12.00 | 0.00 | - | 3 | 122 | 26.62% |
| FDS240621P00450000 | 2024-05-21 3:48PM EDT | 450.00 | 10.00 | 7.70 | 15.70 | 0.00 | - | 25 | 30 | 23.24% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 57.63% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 65.84% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 62.10% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 44.83% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 55.04% |
© 2024 Yahoo. Tutti i diritti riservati.