Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,96 -0,99 (-1,25%) Bitcoin EUR
58.486,07 +3.855,11 (+7,06%)
HEICO Corporation (HEI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 2023-12-15 1:45PM EDT | 125.00 | 60.28 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00145000 | 2023-11-17 3:58PM EDT | 145.00 | 30.70 | 39.00 | 43.10 | 0.00 | - | 2 | 2 | 0.00% |
| HEI240517C00155000 | 2023-09-20 12:37PM EDT | 155.00 | 21.90 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| HEI240517C00160000 | 2024-04-02 9:36AM EDT | 160.00 | 29.00 | 47.30 | 52.30 | 0.00 | - | 1 | 2 | 90.33% |
| HEI240517C00165000 | 2023-11-03 10:17AM EDT | 165.00 | 12.50 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2024-02-23 4:34PM EDT | 170.00 | 31.90 | 23.50 | 27.90 | 0.00 | - | 1 | 14 | 0.00% |
| HEI240517C00175000 | 2024-04-05 2:43PM EDT | 175.00 | 16.00 | 34.50 | 39.00 | 0.00 | - | 1 | 16 | 54.74% |
| HEI240517C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 27.85 | 29.50 | 34.00 | 0.00 | - | 5 | 62 | 79.59% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 24.60 | 29.00 | 0.00 | - | 2 | 21 | 70.19% |
| HEI240517C00190000 | 2024-05-03 3:55PM EDT | 190.00 | 22.00 | 21.00 | 23.30 | +4.10 | +22.91% | 1 | 156 | 54.18% |
| HEI240517C00195000 | 2024-05-02 1:51PM EDT | 195.00 | 15.20 | 14.50 | 18.60 | 0.00 | - | 10 | 138 | 47.84% |
| HEI240517C00200000 | 2024-05-03 1:35PM EDT | 200.00 | 11.10 | 10.30 | 14.50 | +1.00 | +9.90% | 8 | 504 | 45.04% |
| HEI240517C00210000 | 2024-05-03 3:18PM EDT | 210.00 | 4.00 | 4.00 | 4.80 | +0.40 | +11.11% | 3 | 693 | 23.96% |
| HEI240517C00220000 | 2024-04-29 3:06PM EDT | 220.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 1 | 19 | 20.04% |
| HEI240517C00230000 | 2024-04-30 9:34AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 26.64% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 51.07% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 56.49% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 64.65% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HEI240517P00150000 | 2024-04-08 10:31AM EDT | 150.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 73.83% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 67.58% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 69.04% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 79.83% |
| HEI240517P00170000 | 2024-04-23 2:41PM EDT | 170.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 10 | 14 | 64.06% |
| HEI240517P00175000 | 2024-04-25 1:47PM EDT | 175.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 17 | 52.15% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 16 | 55.37% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 67.82% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.10 | 0.80 | 0.00 | - | 1 | 18 | 41.16% |
| HEI240517P00195000 | 2024-04-29 1:30PM EDT | 195.00 | 0.76 | 0.20 | 1.40 | 0.00 | - | 5 | 22 | 40.11% |
| HEI240517P00200000 | 2024-05-03 1:44PM EDT | 200.00 | 0.90 | 0.60 | 1.00 | +0.05 | +5.88% | 15 | 69 | 27.78% |
| HEI240517P00210000 | 2024-05-03 3:05PM EDT | 210.00 | 2.77 | 2.40 | 3.10 | -0.43 | -13.44% | 1 | 12 | 21.96% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 294.42% |
© 2024 Yahoo. Tutti i diritti riservati.