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
61.706,32 -491,61 (-0,79%)
W.W. Grainger, Inc. (GWW)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220C00480000 | 2024-03-08 10:31AM EDT | 480.00 | 524.10 | 539.00 | 548.70 | 0.00 | - | 1 | 3 | 152.85% |
| GWW241220C00500000 | 2024-03-08 12:17PM EDT | 500.00 | 508.20 | 519.00 | 529.00 | 0.00 | - | 1 | 1 | 146.04% |
| GWW241220C00540000 | 2024-05-09 10:21AM EDT | 540.00 | 421.13 | 357.10 | 367.00 | 0.00 | - | 4 | 4 | 27.39% |
| GWW241220C00670000 | 2024-05-20 3:23PM EDT | 670.00 | 303.90 | 246.20 | 256.00 | 0.00 | - | 1 | 1 | 41.81% |
| GWW241220C00700000 | 2024-05-14 9:30AM EDT | 700.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GWW241220C00710000 | 2024-05-14 9:30AM EDT | 710.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00720000 | 2024-02-23 10:35AM EDT | 720.00 | 267.70 | 326.10 | 336.00 | 0.00 | - | 1 | 1 | 99.02% |
| GWW241220C00810000 | 2024-05-29 9:47AM EDT | 810.00 | 138.10 | 126.90 | 134.00 | 0.00 | - | - | 4 | 30.93% |
| GWW241220C00840000 | 2024-05-28 10:44AM EDT | 840.00 | 148.46 | 104.70 | 112.00 | 0.00 | - | 40 | 75 | 29.51% |
| GWW241220C00850000 | 2024-05-29 10:18AM EDT | 850.00 | 104.96 | 98.10 | 105.00 | 0.00 | - | 35 | 76 | 29.05% |
| GWW241220C00860000 | 2024-05-29 10:19AM EDT | 860.00 | 97.82 | 91.40 | 98.60 | 0.00 | - | 40 | 67 | 28.76% |
| GWW241220C00870000 | 2024-05-29 10:20AM EDT | 870.00 | 91.22 | 84.90 | 92.00 | 0.00 | - | 30 | 105 | 28.32% |
| GWW241220C00880000 | 2024-05-29 10:52AM EDT | 880.00 | 82.33 | 79.00 | 86.00 | 0.00 | - | 35 | 35 | 28.04% |
| GWW241220C00890000 | 2024-04-30 9:30AM EDT | 890.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00900000 | 2024-05-23 1:57PM EDT | 900.00 | 108.01 | 68.20 | 75.00 | 0.00 | - | 10 | 10 | 27.63% |
| GWW241220C00910000 | 2024-04-15 12:43PM EDT | 910.00 | 117.20 | 96.90 | 106.00 | 0.00 | - | 1 | 92 | 41.41% |
| GWW241220C00930000 | 2024-06-04 10:21AM EDT | 930.00 | 46.60 | 53.10 | 58.90 | 0.00 | - | 1 | 6 | 26.54% |
| GWW241220C00940000 | 2024-06-07 1:08PM EDT | 940.00 | 47.20 | 48.60 | 54.00 | 0.00 | - | 5 | 18 | 26.19% |
| GWW241220C00950000 | 2024-05-29 2:33PM EDT | 950.00 | 52.20 | 44.20 | 48.90 | 0.00 | - | 173 | 200 | 25.68% |
| GWW241220C00970000 | 2024-04-25 9:30AM EDT | 970.00 | 64.30 | 64.70 | 72.00 | 0.00 | - | 1 | 2 | 37.41% |
| GWW241220C00980000 | 2024-05-08 2:24PM EDT | 980.00 | 57.10 | 27.50 | 33.00 | 0.00 | - | 71 | 44 | 23.28% |
| GWW241220C00990000 | 2024-04-11 3:16PM EDT | 990.00 | 78.00 | 54.50 | 61.80 | 0.00 | - | 1 | 1 | 36.05% |
| GWW241220C01000000 | 2024-06-14 9:34AM EDT | 1,000.00 | 23.20 | 26.50 | 32.80 | -76.80 | -76.80% | 1 | 3 | 25.52% |
| GWW241220C01010000 | 2024-04-05 3:30PM EDT | 1,010.00 | 99.00 | 37.80 | 44.00 | 0.00 | - | 1 | 1 | 31.32% |
| GWW241220C01030000 | 2024-05-06 10:41AM EDT | 1,030.00 | 34.90 | 13.00 | 18.90 | 0.00 | - | - | 1 | 22.34% |
| GWW241220C01040000 | 2024-04-25 11:00AM EDT | 1,040.00 | 37.20 | 34.60 | 41.00 | 0.00 | - | 1 | 10 | 33.33% |
| GWW241220C01050000 | 2024-03-21 2:43PM EDT | 1,050.00 | 89.00 | 37.20 | 44.80 | 0.00 | - | 1 | 1 | 35.98% |
| GWW241220C01060000 | 2024-05-28 11:46AM EDT | 1,060.00 | 26.50 | 12.30 | 18.80 | 0.00 | - | 1 | 3 | 25.03% |
| GWW241220C01070000 | 2024-05-13 3:29PM EDT | 1,070.00 | 26.25 | 12.10 | 19.00 | 0.00 | - | 2 | 2 | 26.00% |
| GWW241220C01080000 | 2024-05-13 3:29PM EDT | 1,080.00 | 23.47 | 9.60 | 17.80 | 0.00 | - | 2 | 6 | 26.21% |
| GWW241220C01090000 | 2024-04-24 10:30AM EDT | 1,090.00 | 34.05 | 20.00 | 25.60 | 0.00 | - | 3 | 4 | 31.09% |
| GWW241220C01100000 | 2024-05-14 1:54PM EDT | 1,100.00 | 16.40 | 9.10 | 15.00 | 0.00 | - | 1 | 10 | 26.24% |
| GWW241220C01110000 | 2024-03-18 11:50AM EDT | 1,110.00 | 52.60 | 26.40 | 32.30 | 0.00 | - | 4 | 9 | 36.06% |
| GWW241220C01120000 | 2024-04-17 9:52AM EDT | 1,120.00 | 28.20 | 10.10 | 17.80 | 0.00 | - | 2 | 21 | 29.42% |
| GWW241220C01140000 | 2024-04-15 1:57PM EDT | 1,140.00 | 25.20 | 10.00 | 16.50 | 0.00 | - | 7 | 9 | 30.16% |
| GWW241220C01160000 | 2024-05-06 11:44AM EDT | 1,160.00 | 10.40 | 1.85 | 5.20 | 0.00 | - | 1 | 3 | 23.10% |
| GWW241220C01180000 | 2024-04-25 11:00AM EDT | 1,180.00 | 11.50 | 6.30 | 11.10 | 0.00 | - | 1 | 6 | 29.36% |
| GWW241220C01200000 | 2024-02-27 3:27PM EDT | 1,200.00 | 22.27 | 28.10 | 36.00 | 0.00 | - | - | 30 | 45.07% |
| GWW241220C01220000 | 2024-03-28 1:32PM EDT | 1,220.00 | 28.30 | 4.70 | 11.00 | 0.00 | - | 2 | 2 | 31.81% |
| GWW241220C01240000 | 2024-04-25 10:18AM EDT | 1,240.00 | 6.00 | 0.30 | 7.80 | 0.00 | - | 2 | 2 | 30.29% |
| GWW241220C01280000 | 2024-02-21 10:30AM EDT | 1,280.00 | 8.10 | 18.20 | 24.90 | 0.00 | - | - | 1 | 44.68% |
| GWW241220C01300000 | 2024-04-15 9:30AM EDT | 1,300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW241220C01320000 | 2024-04-15 9:30AM EDT | 1,320.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW241220C01340000 | 2024-02-22 10:30AM EDT | 1,340.00 | 5.40 | 11.50 | 18.00 | 0.00 | - | 1 | 2 | 43.91% |
| GWW241220C01360000 | 2024-02-22 10:30AM EDT | 1,360.00 | 4.80 | 10.00 | 16.60 | 0.00 | - | 1 | 1 | 44.03% |
| GWW241220C01400000 | 2024-03-27 9:30AM EDT | 1,400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220P00490000 | 2024-04-11 1:09PM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 50.18% |
| GWW241220P00670000 | 2024-04-01 3:32PM EDT | 670.00 | 3.10 | 0.05 | 7.10 | 0.00 | - | 2 | 0 | 31.14% |
| GWW241220P00680000 | 2024-03-11 11:38AM EDT | 680.00 | 4.00 | 0.00 | 7.40 | 0.00 | - | 10 | 10 | 30.26% |
| GWW241220P00700000 | 2024-03-26 11:20AM EDT | 700.00 | 5.00 | 2.00 | 8.40 | 0.00 | - | 1 | 1 | 28.86% |
| GWW241220P00720000 | 2024-05-01 9:30AM EDT | 720.00 | 5.10 | 2.95 | 9.70 | 0.00 | - | 1 | 96 | 27.60% |
| GWW241220P00740000 | 2024-04-19 9:30AM EDT | 740.00 | 8.10 | 3.80 | 9.40 | 0.00 | - | 1 | 23 | 24.92% |
| GWW241220P00750000 | 2024-04-19 9:30AM EDT | 750.00 | 9.20 | 3.50 | 10.00 | 0.00 | - | 1 | 8 | 24.19% |
| GWW241220P00760000 | 2024-04-11 11:36AM EDT | 760.00 | 11.50 | 3.40 | 7.80 | 0.00 | - | - | 1 | 21.26% |
| GWW241220P00770000 | 2024-06-10 1:24PM EDT | 770.00 | 12.40 | 8.10 | 13.20 | 0.00 | - | 2 | 3 | 23.97% |
| GWW241220P00780000 | 2024-06-10 11:00AM EDT | 780.00 | 13.80 | 10.10 | 15.30 | 0.00 | - | - | 2 | 24.00% |
| GWW241220P00800000 | 2024-05-03 10:00AM EDT | 800.00 | 14.48 | 11.00 | 17.00 | 0.00 | - | 1 | 4 | 22.33% |
| GWW241220P00810000 | 2024-06-05 3:50PM EDT | 810.00 | 21.20 | 15.10 | 21.80 | 0.00 | - | - | 1 | 23.49% |
| GWW241220P00820000 | 2024-06-05 3:50PM EDT | 820.00 | 23.60 | 19.60 | 23.80 | 0.00 | - | 3 | 14 | 23.04% |
| GWW241220P00830000 | 2024-06-10 1:21PM EDT | 830.00 | 25.30 | 21.50 | 25.80 | 0.00 | - | - | 2 | 22.52% |
| GWW241220P00840000 | 2024-05-29 12:36PM EDT | 840.00 | 24.60 | 22.90 | 30.00 | 0.00 | - | 1 | 44 | 22.90% |
| GWW241220P00850000 | 2024-03-18 11:33AM EDT | 850.00 | 19.20 | 24.60 | 31.00 | 0.00 | - | 3 | 8 | 21.76% |
| GWW241220P00860000 | 2024-05-03 10:00AM EDT | 860.00 | 27.34 | 24.60 | 31.00 | 0.00 | - | 1 | 59 | 20.15% |
| GWW241220P00870000 | 2024-05-06 10:40AM EDT | 870.00 | 28.20 | 35.70 | 43.00 | 0.00 | - | 1 | 6 | 23.41% |
| GWW241220P00880000 | 2024-04-23 2:04PM EDT | 880.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| GWW241220P00890000 | 2024-03-28 1:26PM EDT | 890.00 | 26.80 | 36.60 | 44.00 | 0.00 | - | 2 | 2 | 20.18% |
| GWW241220P00900000 | 2024-04-25 11:03AM EDT | 900.00 | 43.00 | 24.50 | 30.00 | 0.00 | - | 1 | 4 | 12.85% |
| GWW241220P00910000 | 2024-05-06 10:40AM EDT | 910.00 | 42.10 | 54.70 | 61.70 | 0.00 | - | 1 | 10 | 23.08% |
| GWW241220P00920000 | 2024-05-31 11:47AM EDT | 920.00 | 57.50 | 56.00 | 61.00 | 0.00 | - | 3 | 5 | 20.68% |
| GWW241220P00930000 | 2024-06-05 3:35PM EDT | 930.00 | 69.50 | 59.50 | 66.00 | 0.00 | - | 1 | 3 | 20.36% |
| GWW241220P00940000 | 2024-05-13 3:29PM EDT | 940.00 | 45.78 | 58.90 | 65.00 | 0.00 | - | 1 | 5 | 17.58% |
| GWW241220P00950000 | 2024-05-30 12:47PM EDT | 950.00 | 70.70 | 71.80 | 77.90 | 0.00 | - | 1 | 18 | 20.12% |
| GWW241220P00970000 | 2024-05-06 11:43AM EDT | 970.00 | 69.80 | 91.00 | 98.90 | 0.00 | - | - | 1 | 23.16% |
| GWW241220P00980000 | 2024-05-09 2:17PM EDT | 980.00 | 64.50 | 97.10 | 104.00 | 0.00 | - | 15 | 45 | 22.38% |
| GWW241220P01000000 | 2024-04-15 2:54PM EDT | 1,000.00 | 88.30 | 67.70 | 76.00 | 0.00 | - | 3 | 4 | 0.00% |
| GWW241220P01020000 | 2024-04-08 11:09AM EDT | 1,020.00 | 72.00 | 90.10 | 97.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW241220P01050000 | 2024-04-15 12:42PM EDT | 1,050.00 | 118.90 | 99.10 | 108.50 | 0.00 | - | - | 1 | 0.00% |
| GWW241220P01080000 | 2024-04-15 12:42PM EDT | 1,080.00 | 140.80 | 122.00 | 131.10 | 0.00 | - | - | 2 | 0.00% |
| GWW241220P01090000 | 2024-04-09 10:28AM EDT | 1,090.00 | 121.00 | 135.50 | 143.90 | 0.00 | - | - | 1 | 0.00% |
| GWW241220P01120000 | 2024-04-09 10:28AM EDT | 1,120.00 | 142.00 | 161.60 | 171.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.