Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.973,27 -1.216,67 (-2,02%)
Frontline plc (FRO)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517C00003000 | 2024-01-30 4:43PM EDT | 3.00 | 19.50 | 18.20 | 21.40 | 0.00 | - | - | 0 | 705.47% |
| FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 50.00% |
| FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 165.63% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 225.98% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 6.60 | 8.70 | 0.00 | - | 1 | 3 | 163.87% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.40 | 7.40 | 0.00 | - | 10 | 41 | 126.27% |
| FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.20 | 4.90 | 0.00 | - | 1 | 54 | 63.67% |
| FRO240517C00020000 | 2024-04-26 1:55PM EDT | 20.00 | 3.90 | 3.80 | 4.90 | +0.50 | +14.71% | 10 | 208 | 89.45% |
| FRO240517C00021000 | 2024-04-26 1:55PM EDT | 21.00 | 2.95 | 2.75 | 4.00 | +0.85 | +40.48% | 12 | 573 | 74.80% |
| FRO240517C00022000 | 2024-04-26 12:15PM EDT | 22.00 | 2.10 | 1.40 | 2.65 | +0.45 | +27.27% | 12 | 1,334 | 72.75% |
| FRO240517C00023000 | 2024-04-26 3:40PM EDT | 23.00 | 1.40 | 1.30 | 2.40 | +0.30 | +27.27% | 112 | 1,333 | 63.18% |
| FRO240517C00024000 | 2024-04-26 3:41PM EDT | 24.00 | 0.83 | 0.75 | 0.85 | +0.18 | +27.69% | 242 | 2,255 | 41.41% |
| FRO240517C00025000 | 2024-04-26 1:51PM EDT | 25.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 33 | 1,133 | 39.84% |
| FRO240517C00026000 | 2024-04-26 1:46PM EDT | 26.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 4 | 2,048 | 37.99% |
| FRO240517C00027000 | 2024-04-23 1:34PM EDT | 27.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 1,099 | 39.26% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 47.27% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 47.46% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 133 | 53.91% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 77.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517P00009000 | 2024-04-26 3:37PM EDT | 9.00 | 0.02 | 0.00 | 0.75 | -0.75 | -97.40% | 5 | 5 | 292.97% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 5 | 0 | 50.00% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 239.45% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.10 | 0.05 | 0.00 | - | 5 | 7 | 153.13% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 187.89% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 178.71% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 90.63% |
| FRO240517P00016000 | 2023-12-13 1:04PM EDT | 16.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 21 | 164.45% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 68.75% |
| FRO240517P00018000 | 2024-03-27 12:48PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 240 | 65.63% |
| FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 309 | 55.08% |
| FRO240517P00020000 | 2024-04-24 1:30PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 1,483 | 51.95% |
| FRO240517P00021000 | 2024-04-26 2:31PM EDT | 21.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 10 | 610 | 45.31% |
| FRO240517P00022000 | 2024-04-26 1:19PM EDT | 22.00 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 6 | 2,144 | 39.65% |
| FRO240517P00023000 | 2024-04-26 3:41PM EDT | 23.00 | 0.47 | 0.45 | 0.55 | -0.28 | -37.33% | 291 | 1,111 | 39.94% |
| FRO240517P00024000 | 2024-04-26 2:06PM EDT | 24.00 | 0.95 | 0.75 | 1.00 | -0.45 | -32.14% | 1 | 3,670 | 39.26% |
| FRO240517P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 2.33 | 1.45 | 3.30 | 0.00 | - | 1 | 83 | 73.24% |
| FRO240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.10 | 1.90 | 4.40 | 0.00 | - | 1 | 66 | 77.64% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 3.10 | 5.30 | 0.00 | - | 3 | 141 | 92.77% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 252.64% |
© 2024 Yahoo. Tutti i diritti riservati.