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
77,99 -0,96 (-1,22%) Bitcoin EUR
58.320,91 +2.780,95 (+5,01%)
HEICO Corporation (HEI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240816C00125000 | 2024-03-28 10:50AM EDT | 125.00 | 71.38 | 81.60 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| HEI240816C00140000 | 2023-12-29 11:28AM EDT | 140.00 | 45.50 | 46.50 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240816C00175000 | 2024-01-11 11:09AM EDT | 175.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240816C00180000 | 2024-04-05 2:50PM EDT | 180.00 | 17.20 | 33.20 | 37.90 | 0.00 | - | 1 | 6 | 43.29% |
| HEI240816C00185000 | 2024-04-05 10:50AM EDT | 185.00 | 14.40 | 29.00 | 33.00 | 0.00 | - | 1 | 7 | 39.25% |
| HEI240816C00190000 | 2024-04-29 10:54AM EDT | 190.00 | 24.10 | 24.50 | 28.90 | 0.00 | - | 1 | 10 | 37.36% |
| HEI240816C00195000 | 2024-04-16 10:45AM EDT | 195.00 | 12.60 | 20.60 | 23.50 | 0.00 | - | 1 | 17 | 31.80% |
| HEI240816C00200000 | 2024-05-03 2:25PM EDT | 200.00 | 18.70 | 17.80 | 19.80 | +1.10 | +6.25% | 1 | 20 | 30.39% |
| HEI240816C00210000 | 2024-05-03 3:41PM EDT | 210.00 | 12.70 | 11.40 | 13.60 | +2.70 | +27.00% | 1 | 43 | 28.66% |
| HEI240816C00220000 | 2024-04-25 1:01PM EDT | 220.00 | 5.30 | 6.70 | 9.10 | 0.00 | - | 1 | 43 | 28.12% |
| HEI240816C00230000 | 2024-05-03 2:48PM EDT | 230.00 | 4.23 | 3.60 | 6.20 | +0.73 | +20.86% | 4 | 18 | 28.69% |
| HEI240816C00240000 | 2024-04-24 3:34PM EDT | 240.00 | 1.60 | 1.75 | 2.75 | 0.00 | - | 1 | 5 | 24.92% |
| HEI240816C00250000 | 2024-05-03 2:48PM EDT | 250.00 | 1.14 | 0.90 | 1.40 | -0.16 | -12.31% | 4 | 1 | 24.32% |
| HEI240816C00260000 | 2024-03-25 12:08PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240816P00140000 | 2024-03-19 11:55AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 51.42% |
| HEI240816P00145000 | 2024-03-07 2:48PM EDT | 145.00 | 1.05 | 0.30 | 4.70 | 0.00 | - | 3 | 6 | 55.32% |
| HEI240816P00150000 | 2024-04-01 1:33PM EDT | 150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 50.83% |
| HEI240816P00155000 | 2024-03-28 2:41PM EDT | 155.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 10 | 10 | 41.21% |
| HEI240816P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 4 | 115 | 44.13% |
| HEI240816P00165000 | 2024-04-08 11:50AM EDT | 165.00 | 2.35 | 0.55 | 1.60 | 0.00 | - | 1 | 113 | 35.44% |
| HEI240816P00170000 | 2024-04-11 11:58AM EDT | 170.00 | 2.95 | 0.80 | 1.45 | 0.00 | - | - | 3 | 31.28% |
| HEI240816P00175000 | 2024-04-12 9:38AM EDT | 175.00 | 3.50 | 0.90 | 1.65 | 0.00 | - | 1 | 52 | 29.11% |
| HEI240816P00180000 | 2024-04-29 10:37AM EDT | 180.00 | 2.10 | 1.45 | 2.90 | 0.00 | - | 2 | 52 | 31.10% |
| HEI240816P00185000 | 2024-05-02 1:29PM EDT | 185.00 | 2.30 | 0.50 | 2.65 | 0.00 | - | 15 | 70 | 26.58% |
| HEI240816P00190000 | 2024-04-22 1:05PM EDT | 190.00 | 5.90 | 2.20 | 3.40 | 0.00 | - | 3 | 9 | 25.46% |
| HEI240816P00195000 | 2024-05-01 1:09PM EDT | 195.00 | 4.80 | 3.50 | 4.60 | 0.00 | - | 1 | 9 | 25.06% |
| HEI240816P00200000 | 2024-04-29 10:25AM EDT | 200.00 | 6.20 | 4.20 | 5.60 | 0.00 | - | 4 | 14 | 23.43% |
| HEI240816P00210000 | 2024-04-26 12:10PM EDT | 210.00 | 10.20 | 7.60 | 9.40 | 0.00 | - | 3 | 3 | 22.35% |
| HEI240816P00220000 | 2023-12-18 4:50PM EDT | 220.00 | 36.61 | 40.60 | 45.00 | 0.00 | - | - | 0 | 83.76% |
© 2024 Yahoo. Tutti i diritti riservati.