Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.481,61 +1.249,76 (+2,07%)
Comfort Systems USA, Inc. (FIX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX241018C00125000 | 2024-03-05 10:31AM EDT | 125.00 | 200.70 | 200.00 | 204.90 | 0.00 | - | - | 1 | 131.27% |
| FIX241018C00130000 | 2024-04-26 9:50AM EDT | 130.00 | 183.50 | 187.00 | 191.40 | 0.00 | - | 1 | 0 | 88.40% |
| FIX241018C00150000 | 2024-05-14 10:06AM EDT | 150.00 | 171.85 | 167.50 | 172.10 | 0.00 | - | 2 | 0 | 79.05% |
| FIX241018C00155000 | 2024-04-26 9:50AM EDT | 155.00 | 159.50 | 162.50 | 167.40 | 0.00 | - | 1 | 0 | 76.81% |
| FIX241018C00185000 | 2024-04-26 9:50AM EDT | 185.00 | 131.00 | 134.00 | 138.60 | 0.00 | - | 1 | 0 | 65.66% |
| FIX241018C00200000 | 2024-04-26 9:50AM EDT | 200.00 | 117.00 | 119.50 | 124.40 | 0.00 | - | 1 | 0 | 60.02% |
| FIX241018C00280000 | 2024-05-07 11:40AM EDT | 280.00 | 76.31 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 46.86% |
| FIX241018C00290000 | 2024-04-23 12:53PM EDT | 290.00 | 43.80 | 46.50 | 50.50 | 0.00 | - | 1 | 3 | 45.85% |
| FIX241018C00300000 | 2024-05-16 2:06PM EDT | 300.00 | 46.00 | 40.50 | 45.00 | 0.00 | - | 1 | 67 | 45.65% |
| FIX241018C00310000 | 2024-05-06 10:03AM EDT | 310.00 | 48.60 | 35.00 | 39.50 | 0.00 | - | 1 | 2 | 44.89% |
| FIX241018C00320000 | 2024-05-17 3:56PM EDT | 320.00 | 34.00 | 31.10 | 33.90 | +3.00 | +9.68% | 11 | 5 | 43.51% |
| FIX241018C00330000 | 2024-05-15 10:25AM EDT | 330.00 | 41.60 | 25.50 | 30.00 | 0.00 | - | 1 | 21 | 43.70% |
| FIX241018C00340000 | 2024-05-10 10:19AM EDT | 340.00 | 41.90 | 21.60 | 26.00 | 0.00 | - | 1 | 73 | 43.28% |
| FIX241018C00350000 | 2024-05-17 2:55PM EDT | 350.00 | 21.11 | 18.30 | 23.00 | -10.77 | -33.78% | 1 | 28 | 43.61% |
| FIX241018C00360000 | 2024-05-16 3:33PM EDT | 360.00 | 21.20 | 18.00 | 19.90 | 0.00 | - | 15 | 19 | 43.37% |
| FIX241018C00370000 | 2024-05-10 11:28AM EDT | 370.00 | 26.90 | 14.00 | 17.50 | 0.00 | - | 16 | 55 | 43.61% |
| FIX241018C00380000 | 2024-05-10 11:38AM EDT | 380.00 | 23.50 | 10.30 | 15.00 | 0.00 | - | 1 | 1 | 43.31% |
| FIX241018C00400000 | 2024-05-06 9:40AM EDT | 400.00 | 14.90 | 7.00 | 11.50 | 0.00 | - | 1 | 7 | 43.72% |
| FIX241018C00440000 | 2024-03-05 10:30AM EDT | 440.00 | 12.50 | 8.30 | 11.00 | 0.00 | - | - | 1 | 52.25% |
| FIX241018C00470000 | 2024-04-24 9:31AM EDT | 470.00 | 4.80 | 0.70 | 5.50 | 0.00 | - | 2 | 3 | 47.38% |
| FIX241018C00480000 | 2024-04-29 9:30AM EDT | 480.00 | 2.65 | 0.70 | 5.50 | 0.00 | - | 2 | 10 | 49.08% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX241018P00125000 | 2024-03-19 9:30AM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FIX241018P00130000 | 2024-03-19 9:30AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| FIX241018P00135000 | 2024-03-08 10:30AM EDT | 135.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 81.27% |
| FIX241018P00140000 | 2024-03-12 9:30AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FIX241018P00145000 | 2024-03-14 9:30AM EDT | 145.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 76.03% |
| FIX241018P00150000 | 2024-04-19 3:04PM EDT | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 72.34% |
| FIX241018P00155000 | 2024-03-14 9:30AM EDT | 155.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 69.56% |
| FIX241018P00160000 | 2024-03-19 9:30AM EDT | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| FIX241018P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 2.35 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 64.97% |
| FIX241018P00170000 | 2024-03-06 10:30AM EDT | 170.00 | 2.70 | 1.05 | 2.55 | 0.00 | - | 1 | 2 | 58.07% |
| FIX241018P00175000 | 2024-03-19 9:30AM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FIX241018P00180000 | 2024-03-06 10:30AM EDT | 180.00 | 3.40 | 1.35 | 2.85 | 0.00 | - | 1 | 1 | 55.20% |
| FIX241018P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 2.05 | 1.25 | 2.00 | 0.00 | - | - | 1 | 50.15% |
| FIX241018P00200000 | 2024-04-05 9:30AM EDT | 200.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 57.74% |
| FIX241018P00210000 | 2024-05-02 3:10PM EDT | 210.00 | 2.78 | 0.10 | 5.20 | 0.00 | - | - | 2 | 53.50% |
| FIX241018P00220000 | 2024-05-02 3:10PM EDT | 220.00 | 3.63 | 0.35 | 4.70 | 0.00 | - | - | 2 | 47.33% |
| FIX241018P00230000 | 2024-04-16 12:02PM EDT | 230.00 | 6.97 | 1.00 | 5.80 | 0.00 | - | 1 | 10 | 45.82% |
| FIX241018P00240000 | 2024-05-16 3:06PM EDT | 240.00 | 4.30 | 2.30 | 7.00 | 0.00 | - | 1 | 25 | 44.09% |
| FIX241018P00250000 | 2024-03-08 4:31PM EDT | 250.00 | 12.84 | 5.20 | 10.00 | 0.00 | - | 1 | 1 | 45.49% |
| FIX241018P00260000 | 2024-04-10 3:55PM EDT | 260.00 | 13.90 | 3.00 | 7.50 | 0.00 | - | 2 | 0 | 35.98% |
| FIX241018P00280000 | 2024-05-01 3:43PM EDT | 280.00 | 17.38 | 10.70 | 15.50 | 0.00 | - | 1 | 2 | 39.28% |
| FIX241018P00290000 | 2024-05-09 3:54PM EDT | 290.00 | 10.50 | 14.10 | 18.90 | 0.00 | - | 2 | 4 | 38.61% |
| FIX241018P00300000 | 2024-04-24 10:41AM EDT | 300.00 | 25.00 | 18.00 | 22.50 | 0.00 | - | - | 1 | 37.58% |
| FIX241018P00310000 | 2024-05-09 10:34AM EDT | 310.00 | 16.00 | 22.30 | 27.00 | 0.00 | - | 1 | 23 | 37.09% |
| FIX241018P00320000 | 2024-04-29 3:55PM EDT | 320.00 | 34.80 | 28.40 | 32.00 | 0.00 | - | 1 | 106 | 36.58% |
| FIX241018P00330000 | 2024-04-30 12:27PM EDT | 330.00 | 38.70 | 32.80 | 37.50 | 0.00 | - | 1 | 11 | 36.07% |
| FIX241018P00340000 | 2024-04-30 1:23PM EDT | 340.00 | 45.40 | 38.90 | 43.50 | 0.00 | - | 1 | 36 | 35.55% |
| FIX241018P00350000 | 2024-03-22 10:45AM EDT | 350.00 | 51.60 | 68.50 | 71.50 | 0.00 | - | 2 | 16 | 59.94% |
| FIX241018P00360000 | 2024-05-10 11:30AM EDT | 360.00 | 39.70 | 52.80 | 57.50 | 0.00 | - | - | 17 | 35.29% |
| FIX241018P00380000 | 2024-05-10 2:11PM EDT | 380.00 | 52.60 | 68.20 | 72.50 | 0.00 | - | - | 15 | 34.12% |
© 2024 Yahoo. Tutti i diritti riservati.