Italia markets closed
Dow Jones
39.169,43 +57,27 (+0,15%) Nasdaq
17.767,12 +49,47 (+0,28%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.077,28 -1.124,68 (-1,93%) CMC Crypto 200
1.267,62 -16,16 (-1,26%)
(HCA)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 310.00 | 33.40 | 29.20 | 31.80 | 0.00 | - | - | 1 | 34.33% |
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 25.60 | 27.00 | 0.00 | - | 5 | 8 | 31.10% |
| HCA240719C00320000 | 2024-06-25 2:26PM EDT | 320.00 | 22.10 | 21.30 | 22.60 | -1.16 | -4.99% | 50 | 92 | 29.29% |
| HCA240719C00325000 | 2024-06-25 9:53AM EDT | 325.00 | 20.20 | 17.00 | 18.40 | +0.40 | +2.02% | 1 | 75 | 27.55% |
| HCA240719C00330000 | 2024-06-21 10:16AM EDT | 330.00 | 15.35 | 13.20 | 14.10 | 0.00 | - | 4 | 121 | 24.72% |
| HCA240719C00335000 | 2024-06-26 1:17PM EDT | 335.00 | 10.80 | 9.90 | 10.50 | -0.82 | -7.06% | 16 | 122 | 23.20% |
| HCA240719C00340000 | 2024-06-26 12:53PM EDT | 340.00 | 7.80 | 7.00 | 7.40 | -0.86 | -9.93% | 42 | 145 | 21.89% |
| HCA240719C00345000 | 2024-06-26 12:50PM EDT | 345.00 | 5.45 | 4.70 | 5.10 | -1.05 | -16.15% | 39 | 204 | 21.42% |
| HCA240719C00350000 | 2024-06-26 12:44PM EDT | 350.00 | 3.50 | 3.00 | 3.30 | -0.96 | -21.52% | 140 | 380 | 20.89% |
| HCA240719C00355000 | 2024-06-26 11:51AM EDT | 355.00 | 2.00 | 1.80 | 2.10 | -0.80 | -28.57% | 8 | 368 | 20.80% |
| HCA240719C00360000 | 2024-06-25 11:35AM EDT | 360.00 | 1.20 | 1.05 | 1.25 | -0.60 | -33.33% | 16 | 449 | 20.58% |
| HCA240719C00365000 | 2024-06-25 12:45PM EDT | 365.00 | 0.70 | 0.60 | 0.80 | -0.49 | -41.18% | 3 | 67 | 21.06% |
| HCA240719C00370000 | 2024-06-24 12:07PM EDT | 370.00 | 0.81 | 0.35 | 0.50 | 0.00 | - | 100 | 624 | 21.47% |
| HCA240719C00375000 | 2024-06-24 12:34PM EDT | 375.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 5 | 56 | 26.28% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 37.10% |
| HCA240719C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 45.74% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 52.59% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00200000 | 2024-06-21 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 71.09% |
| HCA240719P00205000 | 2024-06-21 11:57AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 67.97% |
| HCA240719P00220000 | 2024-06-24 3:51PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 32 | 58.98% |
| HCA240719P00230000 | 2024-06-24 9:38AM EDT | 230.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 53.52% |
| HCA240719P00265000 | 2024-06-25 11:35AM EDT | 265.00 | 0.05 | 0.00 | 0.25 | -0.31 | -86.11% | 2 | 8 | 46.68% |
| HCA240719P00270000 | 2024-06-26 12:38PM EDT | 270.00 | 0.13 | 0.00 | 0.25 | -0.36 | -73.47% | 1 | 15 | 43.60% |
| HCA240719P00285000 | 2024-06-25 11:49AM EDT | 285.00 | 0.21 | 0.05 | 0.40 | -1.29 | -86.00% | 3 | 3 | 37.45% |
| HCA240719P00290000 | 2024-06-24 10:38AM EDT | 290.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 3 | 4 | 36.43% |
| HCA240719P00295000 | 2024-06-24 1:52PM EDT | 295.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 11 | 32 | 31.20% |
| HCA240719P00300000 | 2024-06-26 1:21PM EDT | 300.00 | 0.35 | 0.30 | 0.45 | +0.01 | +2.94% | 8 | 209 | 28.74% |
| HCA240719P00305000 | 2024-06-25 1:27PM EDT | 305.00 | 0.56 | 0.50 | 0.65 | +0.02 | +3.70% | 4 | 89 | 27.69% |
| HCA240719P00310000 | 2024-06-26 11:05AM EDT | 310.00 | 0.85 | 0.65 | 0.85 | +0.16 | +23.19% | 1 | 42 | 25.98% |
| HCA240719P00315000 | 2024-06-25 9:41AM EDT | 315.00 | 1.08 | 0.90 | 1.20 | +0.28 | +35.00% | 2 | 53 | 24.73% |
| HCA240719P00320000 | 2024-06-26 12:38PM EDT | 320.00 | 1.43 | 1.05 | 1.70 | +0.13 | +10.00% | 1 | 129 | 23.50% |
| HCA240719P00325000 | 2024-06-26 2:01PM EDT | 325.00 | 2.35 | 1.75 | 2.45 | -0.10 | -4.08% | 3 | 450 | 22.43% |
| HCA240719P00330000 | 2024-06-26 12:56PM EDT | 330.00 | 3.00 | 3.10 | 3.50 | +0.13 | +4.53% | 8 | 294 | 21.36% |
| HCA240719P00335000 | 2024-06-26 12:48PM EDT | 335.00 | 4.40 | 4.60 | 5.10 | +0.15 | +3.53% | 31 | 772 | 20.75% |
| HCA240719P00340000 | 2024-06-26 11:56AM EDT | 340.00 | 6.40 | 6.60 | 7.20 | +0.20 | +3.23% | 4 | 63 | 20.10% |
| HCA240719P00345000 | 2024-06-26 1:08PM EDT | 345.00 | 9.10 | 9.40 | 9.90 | -3.20 | -26.02% | 19 | 9 | 19.56% |
| HCA240719P00350000 | 2024-06-24 11:23AM EDT | 350.00 | 11.60 | 12.50 | 15.00 | 0.00 | - | 1 | 21 | 25.03% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 16.10 | 17.60 | 0.00 | - | 1 | 2 | 21.11% |
| HCA240719P00360000 | 2024-06-26 10:37AM EDT | 360.00 | 22.57 | 20.30 | 23.30 | +1.30 | +6.11% | 2 | 2 | 27.74% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 34.10 | 38.00 | 0.00 | - | - | 0 | 36.98% |
© 2024 Yahoo. Tutti i diritti riservati.