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
61.556,20 +1.633,81 (+2,73%)
Chart Industries, Inc. (GTLS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220C00060000 | 2024-03-22 1:18PM EDT | 60.00 | 102.20 | 88.70 | 93.50 | 0.00 | - | 10 | 10 | 0.00% |
| GTLS241220C00080000 | 2024-01-26 4:50PM EDT | 80.00 | 40.45 | 52.70 | 56.30 | 0.00 | - | 70 | 70 | 0.00% |
| GTLS241220C00090000 | 2024-03-12 12:39PM EDT | 90.00 | 59.77 | 69.00 | 73.60 | 0.00 | - | 2 | 0 | 79.25% |
| GTLS241220C00100000 | 2024-03-28 9:35AM EDT | 100.00 | 71.00 | 56.30 | 60.50 | 0.00 | - | 5 | 15 | 55.98% |
| GTLS241220C00110000 | 2024-04-02 9:30AM EDT | 110.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
| GTLS241220C00115000 | 2024-03-27 10:20AM EDT | 115.00 | 59.90 | 45.30 | 49.50 | 0.00 | - | 1 | 12 | 55.88% |
| GTLS241220C00120000 | 2024-04-25 10:37AM EDT | 120.00 | 42.00 | 42.50 | 46.50 | 0.00 | - | 2 | 19 | 57.03% |
| GTLS241220C00125000 | 2024-03-27 3:11PM EDT | 125.00 | 51.80 | 38.40 | 42.50 | 0.00 | - | 1 | 2 | 54.44% |
| GTLS241220C00130000 | 2024-05-13 12:18PM EDT | 130.00 | 36.80 | 35.60 | 39.50 | 0.00 | - | 2 | 187 | 54.63% |
| GTLS241220C00135000 | 2024-05-15 10:29AM EDT | 135.00 | 37.10 | 32.00 | 36.50 | 0.00 | - | 1 | 13 | 53.40% |
| GTLS241220C00140000 | 2024-05-13 1:03PM EDT | 140.00 | 30.80 | 29.00 | 33.10 | 0.00 | - | 1 | 6 | 52.10% |
| GTLS241220C00145000 | 2024-05-03 10:21AM EDT | 145.00 | 32.05 | 26.00 | 30.50 | 0.00 | - | 4 | 25 | 51.39% |
| GTLS241220C00150000 | 2024-05-15 10:29AM EDT | 150.00 | 25.65 | 23.50 | 27.80 | -2.45 | -8.72% | 1 | 24 | 50.78% |
| GTLS241220C00155000 | 2024-04-25 10:09AM EDT | 155.00 | 21.20 | 21.00 | 25.30 | 0.00 | - | 1 | 11 | 50.06% |
| GTLS241220C00160000 | 2024-05-08 9:37AM EDT | 160.00 | 20.75 | 18.30 | 22.90 | -4.19 | -16.80% | 1 | 26 | 53.78% |
| GTLS241220C00165000 | 2024-04-23 2:25PM EDT | 165.00 | 21.00 | 16.50 | 20.60 | 0.00 | - | 14 | 22 | 52.81% |
| GTLS241220C00170000 | 2024-05-07 12:02PM EDT | 170.00 | 21.30 | 14.30 | 18.80 | 0.00 | - | 18 | 35 | 52.61% |
| GTLS241220C00175000 | 2024-05-01 9:48AM EDT | 175.00 | 13.05 | 12.60 | 16.90 | 0.00 | - | 1 | 27 | 51.92% |
| GTLS241220C00180000 | 2024-05-13 1:05PM EDT | 180.00 | 13.86 | 10.90 | 15.40 | 0.00 | - | 4 | 90 | 51.81% |
| GTLS241220C00185000 | 2024-05-07 10:02AM EDT | 185.00 | 16.00 | 9.50 | 13.50 | 0.00 | - | 2 | 30 | 50.56% |
| GTLS241220C00190000 | 2024-05-16 1:09PM EDT | 190.00 | 10.30 | 8.20 | 12.40 | 0.00 | - | 10 | 204 | 50.81% |
| GTLS241220C00195000 | 2024-04-26 1:15PM EDT | 195.00 | 9.35 | 7.00 | 11.40 | 0.00 | - | 1 | 23 | 51.06% |
| GTLS241220C00200000 | 2024-05-13 1:05PM EDT | 200.00 | 8.83 | 6.00 | 10.40 | 0.00 | - | 4 | 23 | 51.11% |
| GTLS241220C00210000 | 2024-04-22 9:44AM EDT | 210.00 | 6.60 | 4.00 | 8.50 | 0.00 | - | 1 | 15 | 50.81% |
| GTLS241220C00220000 | 2024-05-02 11:09AM EDT | 220.00 | 4.31 | 2.80 | 7.30 | 0.00 | - | 18 | 38 | 51.56% |
| GTLS241220C00230000 | 2024-05-01 9:30AM EDT | 230.00 | 3.40 | 1.50 | 5.70 | 0.00 | - | 1 | 11 | 50.51% |
| GTLS241220C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 3.30 | 0.75 | 5.00 | 0.00 | - | 1 | 6 | 51.51% |
| GTLS241220C00250000 | 2024-05-16 9:30AM EDT | 250.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 1 | 78 | 53.78% |
| GTLS241220C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 56.53% |
| GTLS241220C00270000 | 2024-05-16 9:30AM EDT | 270.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 59.12% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220P00060000 | 2023-12-14 4:47PM EDT | 60.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | - | 1 | 89.15% |
| GTLS241220P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 81.81% |
| GTLS241220P00070000 | 2024-04-29 9:30AM EDT | 70.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 75.70% |
| GTLS241220P00075000 | 2023-12-18 11:48AM EDT | 75.00 | 4.30 | 1.75 | 6.30 | 0.00 | - | 100 | 104 | 81.04% |
| GTLS241220P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 64.70% |
| GTLS241220P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.70% |
| GTLS241220P00090000 | 2024-05-03 12:35PM EDT | 90.00 | 1.75 | 0.15 | 4.90 | 0.00 | - | 1 | 28 | 55.77% |
| GTLS241220P00095000 | 2024-03-01 4:53PM EDT | 95.00 | 4.80 | 0.30 | 4.90 | 0.00 | - | 1 | 22 | 51.67% |
| GTLS241220P00100000 | 2024-05-13 2:54PM EDT | 100.00 | 2.65 | 0.30 | 4.90 | 0.00 | - | 5 | 41 | 58.18% |
| GTLS241220P00105000 | 2024-04-08 1:19PM EDT | 105.00 | 4.75 | 1.70 | 4.20 | 0.00 | - | 2 | 28 | 50.48% |
| GTLS241220P00110000 | 2024-02-21 4:21PM EDT | 110.00 | 14.00 | 3.90 | 7.90 | 0.00 | - | 1 | 102 | 52.44% |
| GTLS241220P00115000 | 2024-02-05 11:22AM EDT | 115.00 | 19.60 | 8.50 | 11.00 | 0.00 | - | 3 | 4 | 60.08% |
| GTLS241220P00120000 | 2024-05-13 3:55PM EDT | 120.00 | 6.29 | 4.00 | 8.20 | 0.00 | - | 1 | 20 | 50.31% |
| GTLS241220P00125000 | 2024-05-10 2:45PM EDT | 125.00 | 9.50 | 5.00 | 9.50 | 0.00 | - | 1 | 5 | 49.12% |
| GTLS241220P00130000 | 2024-05-14 2:48PM EDT | 130.00 | 8.00 | 6.70 | 11.20 | 0.00 | - | 41 | 47 | 48.62% |
| GTLS241220P00135000 | 2024-02-28 3:48PM EDT | 135.00 | 16.60 | 8.90 | 13.50 | 0.00 | - | 18 | 19 | 49.16% |
| GTLS241220P00140000 | 2024-05-03 3:58PM EDT | 140.00 | 13.00 | 10.00 | 14.50 | 0.00 | - | 4 | 44 | 46.18% |
| GTLS241220P00145000 | 2024-04-29 10:58AM EDT | 145.00 | 19.00 | 12.00 | 16.70 | 0.00 | - | 10 | 8 | 45.69% |
| GTLS241220P00150000 | 2024-05-10 2:48PM EDT | 150.00 | 17.70 | 14.10 | 18.80 | 0.00 | - | 2 | 44 | 44.59% |
| GTLS241220P00155000 | 2024-02-29 12:32PM EDT | 155.00 | 27.50 | 16.00 | 20.50 | 0.00 | - | 3 | 10 | 42.27% |
| GTLS241220P00160000 | 2024-05-09 11:31AM EDT | 160.00 | 21.73 | 19.50 | 24.00 | 0.00 | - | 3 | 3 | 43.42% |
| GTLS241220P00165000 | 2024-03-27 10:15AM EDT | 165.00 | 22.78 | 26.90 | 30.00 | 0.00 | - | 1 | 1 | 49.45% |
| GTLS241220P00170000 | 2024-05-07 11:52AM EDT | 170.00 | 24.80 | 25.00 | 29.50 | 0.00 | - | 10 | 22 | 41.39% |
| GTLS241220P00180000 | 2023-09-19 3:08PM EDT | 180.00 | 32.50 | 39.70 | 42.10 | 0.00 | - | - | 2 | 50.75% |
| GTLS241220P00185000 | 2023-09-14 2:59PM EDT | 185.00 | 34.50 | 41.70 | 44.10 | 0.00 | - | - | 8 | 49.71% |
| GTLS241220P00190000 | 2023-09-20 10:59AM EDT | 190.00 | 37.80 | 49.00 | 52.90 | 0.00 | - | - | 1 | 56.47% |
| GTLS241220P00195000 | 2024-04-02 2:28PM EDT | 195.00 | 45.09 | 51.20 | 55.50 | 0.00 | - | 2 | 27 | 53.25% |
| GTLS241220P00200000 | 2024-04-09 9:35AM EDT | 200.00 | 48.60 | 46.50 | 50.40 | 0.00 | - | 1 | 1 | 35.72% |
| GTLS241220P00220000 | 2024-05-02 11:09AM EDT | 220.00 | 75.61 | 64.00 | 68.50 | 0.00 | - | 18 | 15 | 36.51% |
| GTLS241220P00270000 | 2024-02-28 4:52PM EDT | 270.00 | 122.53 | 103.00 | 107.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.