Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.649,25 +434,64 (+0,71%)
W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719C00400000 | 2024-02-02 11:26AM EDT | 400.00 | 567.00 | 582.00 | 592.00 | 0.00 | - | 1 | 1 | 354.58% |
| GWW240719C00440000 | 2024-03-20 2:00PM EDT | 440.00 | 573.40 | 500.00 | 509.00 | 0.00 | - | - | 1 | 236.20% |
| GWW240719C00470000 | 2024-04-02 9:31AM EDT | 470.00 | 543.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00660000 | 2024-06-06 2:05PM EDT | 660.00 | 222.23 | 245.00 | 254.00 | 0.00 | - | 4 | 8 | 60.65% |
| GWW240719C00680000 | 2024-05-29 11:04AM EDT | 680.00 | 234.81 | 225.00 | 234.00 | 0.00 | - | 4 | 1 | 55.86% |
| GWW240719C00690000 | 2024-06-10 3:16PM EDT | 690.00 | 209.08 | 215.00 | 224.00 | 0.00 | - | 4 | 2 | 53.50% |
| GWW240719C00710000 | 2023-11-27 11:06AM EDT | 710.00 | 137.30 | 151.40 | 155.70 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00720000 | 2024-01-12 1:52PM EDT | 720.00 | 146.40 | 250.00 | 259.10 | 0.00 | - | - | 2 | 143.14% |
| GWW240719C00730000 | 2024-04-25 9:36AM EDT | 730.00 | 219.50 | 237.00 | 247.00 | 0.00 | - | - | 1 | 135.71% |
| GWW240719C00740000 | 2023-11-27 11:06AM EDT | 740.00 | 114.40 | 127.60 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00750000 | 2024-02-02 10:42AM EDT | 750.00 | 208.97 | 240.10 | 250.00 | 0.00 | - | 4 | 4 | 152.47% |
| GWW240719C00780000 | 2023-12-07 12:13PM EDT | 780.00 | 86.10 | 85.70 | 88.00 | 0.00 | - | 4 | 4 | 0.00% |
| GWW240719C00790000 | 2024-02-02 11:19AM EDT | 790.00 | 191.20 | 203.00 | 213.00 | 0.00 | - | 1 | 5 | 136.74% |
| GWW240719C00800000 | 2024-05-23 1:59PM EDT | 800.00 | 163.83 | 107.00 | 115.50 | 0.00 | - | 5 | 56 | 40.19% |
| GWW240719C00810000 | 2024-05-08 11:35AM EDT | 810.00 | 147.70 | 84.40 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240719C00820000 | 2024-05-13 12:41PM EDT | 820.00 | 138.90 | 96.00 | 104.90 | 0.00 | - | 1 | 166 | 46.92% |
| GWW240719C00830000 | 2024-05-13 12:41PM EDT | 830.00 | 129.30 | 87.00 | 95.80 | 0.00 | - | 1 | 43 | 44.74% |
| GWW240719C00840000 | 2024-05-15 10:41AM EDT | 840.00 | 126.00 | 69.10 | 77.70 | 0.00 | - | 1 | 268 | 31.99% |
| GWW240719C00850000 | 2024-05-21 3:49PM EDT | 850.00 | 115.31 | 60.00 | 66.60 | 0.00 | - | 25 | 58 | 27.70% |
| GWW240719C00860000 | 2024-05-24 1:09PM EDT | 860.00 | 114.61 | 52.00 | 58.00 | 0.00 | - | 55 | 141 | 26.35% |
| GWW240719C00870000 | 2024-02-02 11:09AM EDT | 870.00 | 113.20 | 134.20 | 141.40 | 0.00 | - | 1 | 82 | 108.49% |
| GWW240719C00880000 | 2024-06-07 10:16AM EDT | 880.00 | 28.00 | 37.10 | 43.90 | 0.00 | - | 1 | 46 | 25.85% |
| GWW240719C00890000 | 2024-06-11 12:47PM EDT | 890.00 | 26.40 | 30.20 | 35.80 | 0.00 | - | 28 | 30 | 23.94% |
| GWW240719C00900000 | 2024-06-13 10:48AM EDT | 900.00 | 28.98 | 24.00 | 29.70 | 0.00 | - | 70 | 683 | 23.45% |
| GWW240719C00910000 | 2024-06-14 1:21PM EDT | 910.00 | 23.67 | 18.80 | 23.90 | -4.88 | -17.09% | 1 | 172 | 22.70% |
| GWW240719C00920000 | 2024-06-13 1:27PM EDT | 920.00 | 19.80 | 14.60 | 17.80 | 0.00 | - | 1 | 157 | 21.11% |
| GWW240719C00930000 | 2024-06-14 10:51AM EDT | 930.00 | 11.47 | 10.80 | 13.80 | +4.37 | +61.55% | 2 | 68 | 20.81% |
| GWW240719C00940000 | 2024-06-14 1:21PM EDT | 940.00 | 10.66 | 7.80 | 10.50 | -0.34 | -3.09% | 1 | 258 | 20.57% |
| GWW240719C00950000 | 2024-06-14 9:45AM EDT | 950.00 | 5.10 | 5.50 | 8.20 | +0.95 | +22.89% | 35 | 129 | 20.78% |
| GWW240719C00960000 | 2024-06-12 1:36PM EDT | 960.00 | 6.25 | 3.60 | 8.70 | 0.00 | - | 1 | 480 | 23.85% |
| GWW240719C00970000 | 2024-06-10 10:36AM EDT | 970.00 | 3.00 | 2.85 | 4.40 | 0.00 | - | 4 | 8 | 20.49% |
| GWW240719C00980000 | 2024-06-14 11:31AM EDT | 980.00 | 2.55 | 2.30 | 3.20 | +0.45 | +21.43% | 2 | 43 | 20.50% |
| GWW240719C00990000 | 2024-05-29 10:37AM EDT | 990.00 | 3.50 | 1.15 | 3.70 | 0.00 | - | 1 | 1 | 23.29% |
| GWW240719C01000000 | 2024-06-14 11:00AM EDT | 1,000.00 | 1.00 | 0.80 | 1.95 | -13.70 | -93.20% | 10 | 21 | 21.40% |
| GWW240719C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 0.68 | 0.00 | 3.10 | 0.00 | - | 1 | 117 | 27.44% |
| GWW240719C01030000 | 2024-05-30 3:57PM EDT | 1,030.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 24.81% |
| GWW240719C01040000 | 2024-05-22 2:13PM EDT | 1,040.00 | 4.50 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 34.32% |
| GWW240719C01060000 | 2024-05-13 1:54PM EDT | 1,060.00 | 2.80 | 0.10 | 1.35 | 0.00 | - | 3 | 14 | 28.56% |
| GWW240719C01080000 | 2024-04-15 10:20AM EDT | 1,080.00 | 14.50 | 0.70 | 6.20 | 0.00 | - | 2 | 2 | 43.71% |
| GWW240719C01100000 | 2024-03-18 10:05AM EDT | 1,100.00 | 23.70 | 4.80 | 10.60 | 0.00 | - | 1 | 86 | 54.56% |
| GWW240719C01120000 | 2024-04-15 10:10AM EDT | 1,120.00 | 8.20 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 37.10% |
| GWW240719C01140000 | 2024-04-15 9:56AM EDT | 1,140.00 | 6.50 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 39.59% |
| GWW240719C01180000 | 2024-04-15 10:12AM EDT | 1,180.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 44.36% |
| GWW240719C01240000 | 2024-01-29 4:44PM EDT | 1,240.00 | 1.15 | 1.70 | 3.20 | 0.00 | - | - | 5 | 55.46% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719P00560000 | 2024-03-20 1:32PM EDT | 560.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 83.03% |
| GWW240719P00600000 | 2024-02-21 1:59PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 61.52% |
| GWW240719P00640000 | 2024-02-02 2:09PM EDT | 640.00 | 3.37 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 63.83% |
| GWW240719P00660000 | 2024-03-11 10:05AM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.27% |
| GWW240719P00670000 | 2024-01-10 4:46PM EDT | 670.00 | 8.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.91% |
| GWW240719P00700000 | 2024-01-25 11:03AM EDT | 700.00 | 6.30 | 0.00 | 3.50 | 0.00 | - | 20 | 20 | 54.04% |
| GWW240719P00710000 | 2024-01-19 1:11PM EDT | 710.00 | 8.00 | 0.30 | 4.80 | 0.00 | - | 156 | 158 | 55.54% |
| GWW240719P00720000 | 2024-01-26 2:02PM EDT | 720.00 | 6.80 | 0.00 | 3.90 | 0.00 | - | 34 | 36 | 50.47% |
| GWW240719P00730000 | 2023-11-17 3:49PM EDT | 730.00 | 26.50 | 18.10 | 19.30 | 0.00 | - | 2 | 2 | 76.45% |
| GWW240719P00740000 | 2023-11-17 3:50PM EDT | 740.00 | 29.20 | 20.10 | 21.30 | 0.00 | - | 4 | 3 | 76.15% |
| GWW240719P00750000 | 2023-11-17 3:49PM EDT | 750.00 | 31.90 | 22.30 | 23.60 | 0.00 | - | 2 | 2 | 75.98% |
| GWW240719P00760000 | 2023-12-29 4:45PM EDT | 760.00 | 24.10 | 10.60 | 11.30 | 0.00 | - | 4 | 4 | 55.00% |
| GWW240719P00770000 | 2023-11-17 2:39PM EDT | 770.00 | 39.50 | 27.20 | 28.70 | 0.00 | - | 1 | 1 | 75.65% |
| GWW240719P00780000 | 2024-06-07 12:21PM EDT | 780.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 1 | 314 | 34.19% |
| GWW240719P00790000 | 2024-06-14 9:33AM EDT | 790.00 | 0.60 | 0.00 | 3.30 | -1.90 | -76.00% | 5 | 26 | 32.42% |
| GWW240719P00800000 | 2024-06-07 1:46PM EDT | 800.00 | 1.03 | 0.10 | 2.50 | 0.00 | - | 1 | 34 | 28.14% |
| GWW240719P00810000 | 2024-02-23 12:23PM EDT | 810.00 | 7.21 | 0.55 | 4.80 | 0.00 | - | 1 | 6 | 30.91% |
| GWW240719P00820000 | 2024-06-03 11:11AM EDT | 820.00 | 3.50 | 0.25 | 2.95 | 0.00 | - | 5 | 205 | 24.80% |
| GWW240719P00830000 | 2024-06-11 10:42AM EDT | 830.00 | 3.45 | 0.90 | 2.95 | 0.00 | - | 2 | 83 | 22.54% |
| GWW240719P00840000 | 2024-06-07 12:13PM EDT | 840.00 | 4.40 | 2.30 | 3.90 | 0.00 | - | 2 | 64 | 22.01% |
| GWW240719P00850000 | 2024-06-11 10:31AM EDT | 850.00 | 3.92 | 3.50 | 5.30 | -2.63 | -40.15% | 1 | 33 | 21.74% |
| GWW240719P00860000 | 2024-06-10 12:51PM EDT | 860.00 | 7.80 | 5.00 | 6.80 | 0.00 | - | 4 | 186 | 21.10% |
| GWW240719P00870000 | 2024-06-10 11:00AM EDT | 870.00 | 10.20 | 4.90 | 8.70 | 0.00 | - | 4 | 149 | 20.48% |
| GWW240719P00880000 | 2024-06-14 10:32AM EDT | 880.00 | 13.80 | 8.00 | 11.00 | -0.40 | -2.82% | 19 | 95 | 19.79% |
| GWW240719P00890000 | 2024-06-14 12:57PM EDT | 890.00 | 11.80 | 11.00 | 13.90 | -5.00 | -29.76% | 2 | 209 | 19.15% |
| GWW240719P00900000 | 2024-06-07 3:39PM EDT | 900.00 | 16.69 | 14.80 | 18.30 | -6.51 | -28.06% | 2 | 263 | 19.29% |
| GWW240719P00910000 | 2024-06-14 12:57PM EDT | 910.00 | 19.95 | 17.90 | 23.90 | +3.05 | +18.05% | 7 | 14 | 19.84% |
| GWW240719P00920000 | 2024-05-31 2:53PM EDT | 920.00 | 33.50 | 24.30 | 28.30 | +4.20 | +14.33% | 1 | 41 | 18.65% |
| GWW240719P00930000 | 2024-05-30 2:33PM EDT | 930.00 | 40.50 | 29.80 | 34.50 | +6.20 | +18.08% | 7 | 39 | 18.41% |
| GWW240719P00940000 | 2024-06-14 11:24AM EDT | 940.00 | 43.00 | 37.30 | 42.80 | +0.12 | +0.28% | 11 | 75 | 19.64% |
| GWW240719P00960000 | 2024-06-14 11:24AM EDT | 960.00 | 61.00 | 52.70 | 60.00 | +42.00 | +221.05% | 6 | 28 | 21.56% |
| GWW240719P00970000 | 2024-05-28 12:43PM EDT | 970.00 | 32.70 | 61.50 | 69.00 | 0.00 | - | 1 | 7 | 22.51% |
| GWW240719P00980000 | 2024-05-22 1:56PM EDT | 980.00 | 30.20 | 70.00 | 78.00 | 0.00 | - | 3 | 0 | 23.16% |
| GWW240719P01000000 | 2024-06-06 2:20PM EDT | 1,000.00 | 118.20 | 89.00 | 98.00 | 0.00 | - | 11 | 4 | 27.09% |
| GWW240719P01010000 | 2024-05-21 2:00PM EDT | 1,010.00 | 58.36 | 99.00 | 108.00 | 0.00 | - | - | 0 | 28.97% |
| GWW240719P01020000 | 2024-06-06 3:54PM EDT | 1,020.00 | 141.12 | 109.00 | 118.00 | 0.00 | - | 3 | 1 | 30.80% |
| GWW240719P01030000 | 2024-06-06 3:54PM EDT | 1,030.00 | 151.17 | 119.00 | 128.00 | 0.00 | - | 1 | 0 | 32.58% |
| GWW240719P01040000 | 2024-04-12 1:24PM EDT | 1,040.00 | 93.20 | 78.00 | 85.80 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240719P01060000 | 2024-03-27 3:59PM EDT | 1,060.00 | 68.70 | 127.30 | 136.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.