Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
57.002,00 +293,04 (+0,52%)
HomeStreet, Inc. (HMST)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240517C00003000 | 2023-11-14 1:47PM EDT | 3.00 | 3.70 | 6.50 | 7.20 | 0.00 | - | 149 | 59 | 0.00% |
| HMST240517C00004000 | 2023-12-14 1:17PM EDT | 4.00 | 6.20 | 6.30 | 7.80 | 0.00 | - | 18 | 200 | 871.09% |
| HMST240517C00005000 | 2024-05-02 3:18PM EDT | 5.00 | 6.10 | 4.70 | 5.70 | 0.00 | - | 2 | 13 | 542.97% |
| HMST240517C00006000 | 2024-01-16 1:31PM EDT | 6.00 | 8.43 | 6.50 | 9.10 | 0.00 | - | 35 | 25 | 1,526.56% |
| HMST240517C00007000 | 2024-03-20 1:05PM EDT | 7.00 | 7.43 | 3.40 | 7.80 | 0.00 | - | 3 | 35 | 891.41% |
| HMST240517C00008000 | 2024-01-08 12:31PM EDT | 8.00 | 3.20 | 4.60 | 5.10 | 0.00 | - | 5 | 47 | 798.05% |
| HMST240517C00009000 | 2024-01-05 11:48AM EDT | 9.00 | 2.40 | 4.20 | 4.60 | 0.00 | - | 1 | 26 | 780.47% |
| HMST240517C00010000 | 2024-02-12 11:21AM EDT | 10.00 | 3.27 | 3.50 | 7.20 | 0.00 | - | 3 | 160 | 1,076.56% |
| HMST240517C00011000 | 2024-05-01 1:33PM EDT | 11.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 9 | 17 | 105.47% |
| HMST240517C00012000 | 2024-04-30 11:31AM EDT | 12.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 175.00% |
| HMST240517C00013000 | 2024-04-26 11:06AM EDT | 13.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 218.75% |
| HMST240517C00014000 | 2024-04-23 11:07AM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 100 | 153 | 199.22% |
| HMST240517C00015000 | 2024-01-23 12:29PM EDT | 15.00 | 1.40 | 0.20 | 0.75 | 0.00 | - | 9 | 9 | 314.45% |
| HMST240517C00016000 | 2024-03-12 2:30PM EDT | 16.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 415.23% |
| HMST240517C00017000 | 2024-03-07 11:33AM EDT | 17.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 322.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240517P00003000 | 2023-11-03 10:33AM EDT | 3.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 957.81% |
| HMST240517P00004000 | 2024-03-20 12:17PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 368.75% |
| HMST240517P00005000 | 2023-11-24 10:33AM EDT | 5.00 | 0.75 | 0.15 | 0.45 | 0.00 | - | 5 | 157 | 507.03% |
| HMST240517P00006000 | 2024-02-26 10:30AM EDT | 6.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,124.22% |
| HMST240517P00007000 | 2024-02-26 10:30AM EDT | 7.00 | 0.02 | 0.00 | 4.00 | 0.00 | - | 2 | 0 | 814.45% |
| HMST240517P00010000 | 2024-05-01 1:27PM EDT | 10.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 8 | 43 | 140.23% |
| HMST240517P00011000 | 2024-05-01 10:05AM EDT | 11.00 | 0.60 | 0.00 | 1.10 | +0.05 | +9.09% | 2 | 7 | 131.25% |
| HMST240517P00012000 | 2024-05-03 11:09AM EDT | 12.00 | 1.50 | 0.00 | 2.75 | +0.50 | +50.00% | 6 | 18 | 316.80% |
| HMST240517P00013000 | 2024-05-03 3:31PM EDT | 13.00 | 2.50 | 1.50 | 3.40 | +0.50 | +25.00% | 2 | 6 | 296.48% |
| HMST240517P00014000 | 2024-05-01 10:25AM EDT | 14.00 | 2.00 | 3.10 | 5.20 | 0.00 | - | 1 | 3 | 281.64% |
| HMST240517P00015000 | 2024-04-30 10:04AM EDT | 15.00 | 2.21 | 4.00 | 5.40 | 0.00 | - | 1 | 0 | 156.25% |
| HMST240517P00016000 | 2024-04-25 10:08AM EDT | 16.00 | 4.00 | 5.40 | 6.00 | 0.00 | - | 1 | 113 | 178.13% |
© 2024 Yahoo. Tutti i diritti riservati.