HSIC - Henry Schein, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 febbraio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC200221C00060000 | 2020-01-13 2:23PM EST | 60.00 | 6.55 | 9.30 | 10.00 | 0.00 | - | 1 | 1 | 47.24% |
| HSIC200221C00062500 | 2020-01-17 1:08PM EST | 62.50 | 7.21 | 6.70 | 7.60 | -0.19 | -2.57% | 1 | 5 | 39.70% |
| HSIC200221C00065000 | 2020-01-16 3:54PM EST | 65.00 | 5.20 | 5.10 | 5.50 | 0.00 | - | 1 | 44 | 36.04% |
| HSIC200221C00067500 | 2020-01-17 1:40PM EST | 67.50 | 3.45 | 3.30 | 3.60 | +0.15 | +4.55% | 8 | 100 | 32.28% |
| HSIC200221C00070000 | 2020-01-17 1:51PM EST | 70.00 | 1.99 | 2.00 | 2.20 | +0.09 | +4.74% | 17 | 1,474 | 30.88% |
| HSIC200221C00072500 | 2020-01-16 10:52AM EST | 72.50 | 0.85 | 1.05 | 1.25 | 0.00 | - | 1 | 39 | 30.32% |
| HSIC200221C00075000 | 2020-01-17 3:36PM EST | 75.00 | 0.60 | 0.50 | 0.65 | +0.15 | +33.33% | 512 | 1,323 | 29.93% |
| HSIC200221C00080000 | 2020-01-17 1:32PM EST | 80.00 | 0.11 | - | - | +0.11 | - | - | - | 0.00% |
Opzioni Putper21 febbraio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC200221P00055000 | 2020-01-02 3:39PM EST | 55.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 46 | 56.74% |
| HSIC200221P00057500 | 2020-01-15 2:17PM EST | 57.50 | 0.17 | 0.00 | 0.45 | 0.00 | - | 5 | 56 | 49.61% |
| HSIC200221P00060000 | 2020-01-17 1:45PM EST | 60.00 | 0.21 | 0.15 | 0.30 | -0.06 | -22.22% | 11 | 820 | 36.62% |
| HSIC200221P00062500 | 2020-01-15 2:09PM EST | 62.50 | 0.48 | 0.35 | 0.55 | 0.00 | - | 2 | 61 | 34.52% |
| HSIC200221P00065000 | 2020-01-17 1:48PM EST | 65.00 | 0.85 | 0.75 | 0.95 | +0.03 | +3.66% | 16 | 926 | 32.03% |
| HSIC200221P00067500 | 2020-01-17 3:53PM EST | 67.50 | 1.55 | 1.45 | 1.65 | -0.15 | -8.82% | 1 | 23 | 30.23% |
| HSIC200221P00070000 | 2020-01-17 11:04AM EST | 70.00 | 2.50 | 2.50 | 2.75 | -2.03 | -44.81% | - | 4 | 28.93% |
| HSIC200221P00075000 | 2020-01-13 12:44PM EST | 75.00 | 9.03 | 5.80 | 6.30 | 0.00 | - | 1 | 5 | 28.91% |