Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.785,35 -544,23 (-0,95%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816C00000500 | 2024-06-28 3:51PM EDT | 0.50 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 542 | 14,994 | 293.75% |
| FFIE240816C00001000 | 2024-06-28 3:59PM EDT | 1.00 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 1,130 | 8,142 | 337.50% |
| FFIE240816C00001500 | 2024-06-28 3:57PM EDT | 1.50 | 0.10 | 0.05 | 0.14 | -0.02 | -16.67% | 210 | 2,886 | 329.69% |
| FFIE240816C00002000 | 2024-06-28 1:48PM EDT | 2.00 | 0.15 | 0.08 | 0.09 | +0.04 | +36.36% | 32 | 3,706 | 353.13% |
| FFIE240816C00003000 | 2024-06-28 3:39PM EDT | 3.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 28 | 6,344 | 387.50% |
| FFIE240816C00004000 | 2024-06-28 12:55PM EDT | 4.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 91 | 1,340 | 368.75% |
| FFIE240816C00005000 | 2024-06-28 2:53PM EDT | 5.00 | 0.08 | 0.02 | 0.14 | +0.02 | +33.33% | 35 | 560 | 453.13% |
| FFIE240816C00006000 | 2024-06-27 12:04PM EDT | 6.00 | 0.03 | 0.02 | 0.10 | +0.02 | +200.00% | 1 | 924 | 440.63% |
| FFIE240816C00007000 | 2024-06-24 9:30AM EDT | 7.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 7 | 809 | 496.88% |
| FFIE240816C00008000 | 2024-06-28 2:40PM EDT | 8.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 84 | 2,078 | 406.25% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816P00000500 | 2024-06-28 3:56PM EDT | 0.50 | 0.22 | 0.22 | 0.25 | 0.00 | - | 696 | 8,126 | 346.88% |
| FFIE240816P00001000 | 2024-06-28 3:18PM EDT | 1.00 | 0.61 | 0.60 | 0.69 | +0.03 | +5.17% | 24 | 2,494 | 345.31% |
| FFIE240816P00001500 | 2024-06-28 3:17PM EDT | 1.50 | 1.06 | 1.00 | 1.20 | -0.01 | -0.93% | 10 | 900 | 346.88% |
| FFIE240816P00002000 | 2024-06-27 1:55PM EDT | 2.00 | 1.54 | 1.30 | 1.70 | 0.00 | - | 25 | 260 | 193.75% |
| FFIE240816P00003000 | 2024-06-17 12:51PM EDT | 3.00 | 2.58 | 2.16 | 2.95 | 0.00 | - | 20 | 270 | 368.75% |
| FFIE240816P00004000 | 2024-06-12 10:27AM EDT | 4.00 | 3.55 | 3.25 | 3.85 | 0.00 | - | 11 | 39 | 390.63% |
| FFIE240816P00005000 | 2024-06-26 10:06AM EDT | 5.00 | 4.50 | 4.30 | 4.85 | 0.00 | - | 1 | 4 | 456.25% |
| FFIE240816P00006000 | 2024-06-25 12:57PM EDT | 6.00 | 5.75 | 5.30 | 5.85 | 0.00 | - | 50 | 51 | 475.00% |
| FFIE240816P00007000 | 2024-06-27 2:10PM EDT | 7.00 | 6.70 | 5.70 | 6.85 | 0.00 | - | 1 | 50 | 900.00% |
| FFIE240816P00008000 | 2024-06-21 11:01AM EDT | 8.00 | 7.59 | 7.25 | 7.70 | 0.00 | - | 1 | 0 | 681.25% |
© 2024 Yahoo. Tutti i diritti riservati.