GRUB - Grubhub Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GRUB190823C000550002019-08-19 12:02AM EDT55.003.700.000.000.00--00.00%
GRUB190823C000565002019-08-19 12:02AM EDT56.505.900.000.000.00--00.00%
GRUB190823C000570002019-08-19 12:02AM EDT57.002.750.000.000.00--00.00%
GRUB190823C000575002019-08-19 10:48AM EDT57.503.300.000.000.00-400.00%
GRUB190823C000580002019-08-19 9:36AM EDT58.003.400.000.000.00-1200.00%
GRUB190823C000585002019-08-20 9:40AM EDT58.502.550.000.000.00-1200.00%
GRUB190823C000590002019-08-20 12:09PM EDT59.002.750.000.000.00-10600.00%
GRUB190823C000595002019-08-20 3:15PM EDT59.502.650.000.000.00-6700.00%
GRUB190823C000600002019-08-21 11:43AM EDT60.002.660.000.000.00-8200.00%
GRUB190823C000605002019-08-21 9:50AM EDT60.502.400.000.000.00-1600.00%
GRUB190823C000610002019-08-21 12:03PM EDT61.001.820.000.000.00-2300.00%
GRUB190823C000615002019-08-21 2:59PM EDT61.500.890.000.000.00-29800.00%
GRUB190823C000620002019-08-21 2:22PM EDT62.000.850.000.000.00-2701.56%
GRUB190823C000625002019-08-21 3:00PM EDT62.500.450.000.000.00-5603.13%
GRUB190823C000630002019-08-21 3:31PM EDT63.000.350.000.000.00-6306.25%
GRUB190823C000635002019-08-21 11:08AM EDT63.500.500.000.000.00-14012.50%
GRUB190823C000640002019-08-21 12:45PM EDT64.000.240.000.000.00-51012.50%
GRUB190823C000645002019-08-21 9:44AM EDT64.500.200.000.000.00-4012.50%
GRUB190823C000650002019-08-20 1:37PM EDT65.000.110.000.000.00-10012.50%
GRUB190823C000655002019-08-19 12:02AM EDT65.500.250.000.000.00--025.00%
GRUB190823C000660002019-08-20 3:29PM EDT66.000.050.000.000.00-5025.00%
GRUB190823C000665002019-08-21 10:55AM EDT66.500.050.000.000.00-2025.00%
GRUB190823C000670002019-08-19 3:46PM EDT67.000.150.050.000.00-1055.47%
GRUB190823C000675002019-08-19 12:02AM EDT67.500.30-0.000.00--025.00%
GRUB190823C000680002019-08-16 2:15PM EDT68.000.040.000.000.00-5025.00%
GRUB190823C000685002019-08-19 1:11PM EDT68.500.050.000.000.00-1025.00%
GRUB190823C000690002019-08-16 1:23PM EDT69.000.050.000.000.00-1025.00%
GRUB190823C000695002019-08-16 2:27PM EDT69.500.070.000.000.00-21050.00%
GRUB190823C000700002019-08-21 12:51PM EDT70.000.010.000.000.00-1050.00%
GRUB190823C000705002019-08-12 10:00AM EDT70.500.560.000.000.00-1050.00%
GRUB190823C000710002019-08-02 9:47AM EDT71.002.500.000.000.00-8050.00%
GRUB190823C000715002019-07-31 9:52AM EDT71.501.550.000.000.00--050.00%
GRUB190823C000720002019-08-13 1:17PM EDT72.000.050.000.000.00-2050.00%
GRUB190823C000725002019-08-02 10:49AM EDT72.501.850.000.000.00-3050.00%
GRUB190823C000730002019-08-15 11:36AM EDT73.000.050.000.000.00-2050.00%
GRUB190823C000735002019-08-02 9:47AM EDT73.501.600.000.000.00-6050.00%
GRUB190823C000740002019-08-09 9:58AM EDT74.000.530.000.000.00-2050.00%
GRUB190823C000745002019-08-05 9:31AM EDT74.501.400.000.000.00-1050.00%
GRUB190823C000750002019-08-09 11:42AM EDT75.000.050.000.000.00-2050.00%
GRUB190823C000755002019-08-01 9:43AM EDT75.500.070.000.000.00-1050.00%
GRUB190823C000760002019-08-02 9:36AM EDT76.001.000.050.000.00-20122.66%
GRUB190823C000765002019-08-13 3:47PM EDT76.500.050.000.000.00-2050.00%
GRUB190823C000770002019-08-19 11:05AM EDT77.000.060.000.000.00-2050.00%
GRUB190823C000775002019-07-31 11:51AM EDT77.500.370.000.000.00-1050.00%
GRUB190823C000780002019-07-31 10:03AM EDT78.000.490.000.000.00-1050.00%
GRUB190823C000785002019-07-30 9:32AM EDT78.501.450.000.000.00--050.00%
GRUB190823C000790002019-08-19 11:05AM EDT79.000.030.000.000.00-2050.00%
GRUB190823C000795002019-08-05 9:34AM EDT79.500.400.000.000.00-11050.00%
GRUB190823C000800002019-07-31 9:40AM EDT80.000.480.000.000.00-1050.00%
GRUB190823C000805002019-08-08 2:53PM EDT80.500.150.000.000.00-10050.00%
GRUB190823C000810002019-08-01 3:02PM EDT81.000.140.000.000.00-1050.00%
GRUB190823C000815002019-07-23 10:58AM EDT81.502.240.000.000.00-1050.00%
GRUB190823C000820002019-08-06 2:11PM EDT82.000.200.000.000.00-6050.00%
GRUB190823C000835002019-07-29 3:56PM EDT83.504.200.000.000.00--050.00%
GRUB190823C000850002019-08-01 9:43AM EDT85.000.100.000.000.00--050.00%
GRUB190823C000900002019-07-30 10:46AM EDT90.000.100.000.000.00--050.00%
GRUB190823C001000002019-07-29 1:43PM EDT100.000.650.000.000.00--050.00%
GRUB190823C001050002019-07-29 3:16PM EDT105.000.450.000.000.00--050.00%
GRUB190823C001100002019-07-29 3:59PM EDT110.000.300.000.000.00--050.00%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GRUB190823P000500002019-08-21 9:50AM EDT50.000.030.000.000.00-1050.00%
GRUB190823P000530002019-08-19 12:02AM EDT53.000.200.000.000.00--050.00%
GRUB190823P000545002019-08-19 10:43AM EDT54.500.150.000.000.00-1050.00%
GRUB190823P000550002019-08-19 11:27AM EDT55.000.150.000.000.00-27050.00%
GRUB190823P000555002019-08-19 12:02AM EDT55.501.040.000.000.00--025.00%
GRUB190823P000560002019-08-19 12:02AM EDT56.000.800.000.000.00--025.00%
GRUB190823P000565002019-08-19 11:49AM EDT56.500.200.000.000.00-2025.00%
GRUB190823P000570002019-08-20 12:23PM EDT57.000.110.000.000.00-83025.00%
GRUB190823P000575002019-08-19 11:05AM EDT57.500.340.000.000.00-6025.00%
GRUB190823P000580002019-08-20 11:44AM EDT58.000.160.000.000.00-1025.00%
GRUB190823P000585002019-08-20 2:14PM EDT58.500.200.000.000.00-5025.00%
GRUB190823P000590002019-08-20 11:19AM EDT59.000.380.000.000.00-29012.50%
GRUB190823P000595002019-08-20 3:35PM EDT59.500.300.000.000.00-28012.50%
GRUB190823P000600002019-08-21 2:57PM EDT60.000.270.000.000.00-12012.50%
GRUB190823P000605002019-08-21 9:36AM EDT60.500.450.000.000.00-806.25%
GRUB190823P000610002019-08-21 10:34AM EDT61.000.520.000.000.00-1606.25%
GRUB190823P000615002019-08-21 2:12PM EDT61.500.600.000.000.00-3603.13%
GRUB190823P000620002019-08-21 2:01PM EDT62.000.950.000.000.00-2600.00%
GRUB190823P000625002019-08-21 12:45PM EDT62.501.050.000.000.00-2500.00%
GRUB190823P000630002019-08-21 11:55AM EDT63.001.180.000.000.00-1800.00%
GRUB190823P000635002019-08-21 10:08AM EDT63.501.300.000.000.00-1000.00%
GRUB190823P000640002019-08-21 10:03AM EDT64.001.700.000.000.00-100.00%
GRUB190823P000645002019-08-19 12:02AM EDT64.501.450.000.000.00--00.00%
GRUB190823P000650002019-08-21 3:36PM EDT65.003.270.000.000.00-2000.00%
GRUB190823P000655002019-08-21 9:44AM EDT65.503.200.000.000.00-1600.00%
GRUB190823P000660002019-08-15 12:27PM EDT66.005.300.000.000.00-400.00%
GRUB190823P000665002019-08-21 10:11AM EDT66.503.900.000.000.00-300.00%
GRUB190823P000670002019-08-20 9:53AM EDT67.006.220.000.000.00-2500.00%
GRUB190823P000680002019-08-20 9:53AM EDT68.007.240.000.000.00-2500.00%
GRUB190823P000685002019-08-14 9:30AM EDT68.504.600.000.000.00-200.00%
GRUB190823P000690002019-08-13 9:37AM EDT69.004.400.000.000.00-1100.00%
GRUB190823P000695002019-08-06 3:42PM EDT69.503.300.000.000.00-100.00%
GRUB190823P000700002019-08-19 10:09AM EDT70.009.580.000.000.00-200.00%
GRUB190823P000705002019-07-30 11:02AM EDT70.507.270.000.000.00-100.00%
GRUB190823P000710002019-08-08 9:35AM EDT71.004.300.000.000.00-200.00%
GRUB190823P000715002019-08-13 12:59PM EDT71.505.870.000.000.00-100.00%
GRUB190823P000720002019-08-14 1:51PM EDT72.0010.900.000.000.00-100.00%
GRUB190823P000725002019-07-30 10:13AM EDT72.504.120.000.000.00--00.00%
GRUB190823P000730002019-08-09 9:40AM EDT73.004.900.000.000.00-800.00%
GRUB190823P000735002019-08-09 3:24PM EDT73.507.610.000.000.00-100.00%
GRUB190823P000740002019-08-13 2:05PM EDT74.008.680.000.000.00-100.00%
GRUB190823P000745002019-07-31 9:42AM EDT74.506.700.000.000.00-700.00%
GRUB190823P000750002019-08-15 1:43PM EDT75.0017.180.000.000.00-200.00%
GRUB190823P000755002019-07-30 9:57AM EDT75.507.100.000.000.00-700.00%
GRUB190823P000760002019-07-30 11:45AM EDT76.008.620.000.000.00-100.00%
GRUB190823P000765002019-08-06 9:32AM EDT76.507.400.000.000.00-100.00%
GRUB190823P000770002019-08-06 9:32AM EDT77.007.800.000.000.00-100.00%
GRUB190823P000775002019-07-30 11:45AM EDT77.506.500.000.000.00--00.00%
GRUB190823P000780002019-07-31 9:47AM EDT78.0010.200.000.000.00--00.00%
GRUB190823P000785002019-07-30 9:36AM EDT78.509.400.000.000.00--00.00%
GRUB190823P000790002019-07-30 10:47AM EDT79.007.200.000.000.00--00.00%
GRUB190823P000795002019-07-30 10:06AM EDT79.507.600.000.000.00--00.00%
GRUB190823P000800002019-07-30 12:00PM EDT80.007.700.000.000.00--00.00%
GRUB190823P000805002019-08-05 12:10AM EDT80.5011.200.000.000.00--00.00%
GRUB190823P000810002019-07-29 10:16AM EDT81.007.900.000.000.00--00.00%
GRUB190823P000815002019-07-30 9:36AM EDT81.506.900.000.000.00--00.00%
GRUB190823P000830002019-07-29 1:34PM EDT83.008.900.000.000.00--00.00%
GRUB190823P000850002019-07-30 10:14AM EDT85.0014.200.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità