Italia markets close in 7 hours 38 minutes
FTSE MIB
34.470,31 -133,30 (-0,39%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,54 -1,12 (-1,42%) Bitcoin EUR
64.222,38 -1.138,11 (-1,74%)
Flowserve Corporation (FLS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719C00025000 | 2023-11-28 3:38PM EDT | 25.00 | 13.40 | 14.60 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| FLS240719C00032000 | 2023-12-27 3:15PM EDT | 32.00 | 10.50 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00033000 | 2023-11-29 12:37PM EDT | 33.00 | 6.40 | 9.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| FLS240719C00034000 | 2023-12-06 2:12PM EDT | 34.00 | 6.40 | 7.50 | 7.70 | 0.00 | - | 3 | 4 | 0.00% |
| FLS240719C00036000 | 2024-04-16 12:43PM EDT | 36.00 | 10.86 | 13.60 | 15.70 | 0.00 | - | 3 | 6 | 54.00% |
| FLS240719C00037000 | 2024-01-24 2:18PM EDT | 37.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| FLS240719C00038000 | 2024-03-28 2:28PM EDT | 38.00 | 8.42 | 8.40 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00039000 | 2024-02-16 11:33AM EDT | 39.00 | 6.12 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 0.00% |
| FLS240719C00040000 | 2024-03-08 2:32PM EDT | 40.00 | 5.00 | 8.20 | 10.50 | 0.00 | - | 2 | 4 | 32.42% |
| FLS240719C00042000 | 2024-04-29 1:07PM EDT | 42.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FLS240719C00043000 | 2024-05-08 12:02PM EDT | 43.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLS240719C00044000 | 2024-04-04 3:28PM EDT | 44.00 | 4.50 | 2.75 | 6.10 | 0.00 | - | 2 | 84 | 0.00% |
| FLS240719C00045000 | 2024-05-13 3:06PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FLS240719C00046000 | 2024-05-13 1:38PM EDT | 46.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLS240719C00047000 | 2024-05-16 9:43AM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| FLS240719C00050000 | 2024-05-21 2:19PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLS240719C00055000 | 2024-05-21 3:01PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719P00025000 | 2024-04-19 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FLS240719P00030000 | 2024-02-05 12:47PM EDT | 30.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 78.22% |
| FLS240719P00033000 | 2024-03-27 9:44AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.07% |
| FLS240719P00034000 | 2024-03-27 9:44AM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.92% |
| FLS240719P00035000 | 2024-04-26 12:03PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FLS240719P00036000 | 2024-01-26 12:20PM EDT | 36.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 9 | 9 | 69.29% |
| FLS240719P00037000 | 2024-02-29 3:11PM EDT | 37.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 1 | 50.88% |
| FLS240719P00038000 | 2024-03-27 11:38AM EDT | 38.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 21 | 47.27% |
| FLS240719P00039000 | 2024-03-18 11:12AM EDT | 39.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 49.22% |
| FLS240719P00040000 | 2024-04-11 11:05AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 13 | 50.44% |
| FLS240719P00041000 | 2024-04-18 10:22AM EDT | 41.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 50.71% |
| FLS240719P00042000 | 2024-04-24 11:46AM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLS240719P00043000 | 2024-04-18 10:58AM EDT | 43.00 | 1.00 | 0.05 | 0.20 | 0.00 | - | 11 | 10 | 28.47% |
| FLS240719P00044000 | 2024-05-02 2:11PM EDT | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FLS240719P00045000 | 2024-05-16 1:32PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FLS240719P00046000 | 2024-05-02 2:51PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FLS240719P00047000 | 2024-05-21 10:34AM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FLS240719P00050000 | 2024-05-20 1:18PM EDT | 50.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.