Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.951,18 +1.510,84 (+2,63%)
Comfort Systems USA, Inc. (FIX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240517C00260000 | 2024-04-26 11:25AM EDT | 260.00 | 46.00 | 53.00 | 57.90 | 0.00 | - | 4 | 2 | 54.10% |
| FIX240517C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 40.00 | 43.00 | 47.50 | 0.00 | - | 1 | 8 | 68.85% |
| FIX240517C00280000 | 2024-04-26 11:22AM EDT | 280.00 | 28.00 | 33.80 | 37.50 | 0.00 | - | 1 | 11 | 56.93% |
| FIX240517C00290000 | 2024-04-30 9:36AM EDT | 290.00 | 24.00 | 24.00 | 28.50 | 0.00 | - | 6 | 24 | 51.14% |
| FIX240517C00300000 | 2024-05-03 2:49PM EDT | 300.00 | 18.50 | 16.50 | 20.00 | +5.20 | +39.10% | 5 | 13 | 45.27% |
| FIX240517C00310000 | 2024-05-03 3:33PM EDT | 310.00 | 10.60 | 9.80 | 13.00 | +3.50 | +49.30% | 4 | 133 | 42.15% |
| FIX240517C00320000 | 2024-05-03 3:44PM EDT | 320.00 | 6.40 | 5.00 | 8.00 | +3.22 | +101.26% | 5 | 133 | 41.50% |
| FIX240517C00330000 | 2024-05-03 2:48PM EDT | 330.00 | 3.40 | 2.65 | 3.40 | +1.80 | +112.50% | 6 | 106 | 35.60% |
| FIX240517C00340000 | 2024-04-30 3:16PM EDT | 340.00 | 2.25 | 0.50 | 4.80 | 0.00 | - | 2 | 19 | 54.18% |
| FIX240517C00350000 | 2024-04-26 11:39AM EDT | 350.00 | 1.00 | 0.30 | 2.00 | +0.15 | +17.65% | 1 | 213 | 47.58% |
| FIX240517C00360000 | 2024-04-29 11:57AM EDT | 360.00 | 0.60 | 0.50 | 5.00 | 0.00 | - | 1 | 17 | 61.58% |
| FIX240517C00370000 | 2024-04-26 9:36AM EDT | 370.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 67.16% |
| FIX240517C00380000 | 2024-04-11 9:30AM EDT | 380.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 52.93% |
| FIX240517C00390000 | 2024-04-19 10:11AM EDT | 390.00 | 2.59 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 81.98% |
| FIX240517C00400000 | 2024-03-11 10:10AM EDT | 400.00 | 3.30 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 89.77% |
| FIX240517C00410000 | 2024-04-11 9:30AM EDT | 410.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.41% |
| FIX240517C00430000 | 2024-04-25 12:35PM EDT | 430.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.72% |
| FIX240517C00440000 | 2024-03-11 9:30AM EDT | 440.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FIX240517C00450000 | 2024-03-11 9:30AM EDT | 450.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FIX240517C00460000 | 2024-03-19 3:21PM EDT | 460.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 125.93% |
| FIX240517C00470000 | 2024-04-09 10:08AM EDT | 470.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 96.58% |
| FIX240517C00480000 | 2024-04-26 9:34AM EDT | 480.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 194 | 748 | 77.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240517P00160000 | 2024-04-12 2:27PM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 220.85% |
| FIX240517P00165000 | 2024-04-25 1:15PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 237 | 113.28% |
| FIX240517P00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 203.76% |
| FIX240517P00200000 | 2024-04-19 10:32AM EDT | 200.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 157.62% |
| FIX240517P00210000 | 2024-03-22 2:32PM EDT | 210.00 | 0.45 | 0.40 | 1.15 | 0.00 | - | 3 | 3 | 113.82% |
| FIX240517P00220000 | 2024-05-03 1:50PM EDT | 220.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 86.62% |
| FIX240517P00230000 | 2024-04-22 9:30AM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 117.14% |
| FIX240517P00240000 | 2024-03-07 12:29PM EDT | 240.00 | 3.40 | 0.00 | 4.50 | 0.00 | - | - | 1 | 102.80% |
| FIX240517P00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.95 | 0.20 | 5.00 | 0.00 | - | 6 | 12 | 94.26% |
| FIX240517P00260000 | 2024-04-25 3:53PM EDT | 260.00 | 2.40 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 67.07% |
| FIX240517P00270000 | 2024-04-26 3:04PM EDT | 270.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 2 | 10 | 68.70% |
| FIX240517P00280000 | 2024-04-26 9:34AM EDT | 280.00 | 1.78 | 0.50 | 4.60 | 0.00 | - | 1 | 22 | 57.54% |
| FIX240517P00290000 | 2024-05-02 10:49AM EDT | 290.00 | 4.35 | 0.35 | 4.50 | 0.00 | - | 6 | 22 | 57.08% |
| FIX240517P00300000 | 2024-05-03 2:49PM EDT | 300.00 | 3.80 | 2.45 | 4.40 | -3.80 | -50.00% | 10 | 162 | 42.48% |
| FIX240517P00310000 | 2024-05-03 3:59PM EDT | 310.00 | 6.30 | 4.80 | 6.80 | -5.70 | -47.50% | 37 | 31 | 37.26% |
| FIX240517P00320000 | 2024-05-03 10:00AM EDT | 320.00 | 10.28 | 10.50 | 13.00 | -3.72 | -26.57% | 5 | 11 | 41.64% |
| FIX240517P00330000 | 2024-04-30 10:31AM EDT | 330.00 | 21.03 | 15.70 | 20.00 | 0.00 | - | 1 | 12 | 43.37% |
| FIX240517P00390000 | 2024-04-26 9:35AM EDT | 390.00 | 70.75 | 72.70 | 77.50 | 0.00 | - | 1 | 0 | 83.13% |
| FIX240517P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 80.75 | 82.70 | 87.50 | 0.00 | - | 1 | 0 | 52.83% |
| FIX240517P00420000 | 2024-04-24 10:15AM EDT | 420.00 | 106.20 | 102.70 | 107.50 | 0.00 | - | - | 0 | 62.01% |
© 2024 Yahoo. Tutti i diritti riservati.