HSIC - Henry Schein, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC200717C00035000 | 2020-06-22 6:44PM EDT | 35.00 | 13.00 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 190.63% |
| HSIC200717C00040000 | 2020-06-22 6:44PM EDT | 40.00 | 14.20 | 15.00 | 19.50 | 0.00 | - | 1 | 3 | 144.14% |
| HSIC200717C00045000 | 2020-06-22 6:44PM EDT | 45.00 | 17.90 | 10.10 | 14.50 | 0.00 | - | 1 | 13 | 111.33% |
| HSIC200717C00047500 | 2020-06-15 12:01PM EDT | 47.50 | 10.20 | 7.50 | 12.00 | 0.00 | - | 1 | 15 | 82.81% |
| HSIC200717C00050000 | 2020-07-09 1:36PM EDT | 50.00 | 6.20 | 5.00 | 9.30 | -1.00 | -13.89% | 3 | 13 | 179.88% |
| HSIC200717C00052500 | 2020-07-09 3:37PM EDT | 52.50 | 4.00 | 0.00 | 5.20 | -0.60 | -13.04% | 10 | 188 | 74.80% |
| HSIC200717C00055000 | 2020-07-09 12:45PM EDT | 55.00 | 1.70 | 2.65 | 3.70 | -10.60 | -86.18% | 1 | 0 | 66.41% |
| HSIC200717C00057500 | 2020-07-09 3:38PM EDT | 57.50 | 0.77 | 1.05 | 1.35 | -1.33 | -63.33% | 14 | 571 | 51.66% |
| HSIC200717C00060000 | 2020-07-09 9:54AM EDT | 60.00 | 0.27 | 0.25 | 0.60 | -0.53 | -66.25% | 1 | 358 | 54.88% |
| HSIC200717C00062500 | 2020-07-10 3:36PM EDT | 62.50 | 0.07 | 0.00 | 0.90 | -0.40 | -85.11% | 22 | 0 | 69.92% |
| HSIC200717C00065000 | 2020-07-08 3:48PM EDT | 65.00 | 0.15 | 0.00 | 1.00 | -0.10 | -40.00% | 2 | 0 | 91.80% |
| HSIC200717C00067500 | 2020-07-01 1:43PM EDT | 67.50 | 0.06 | 0.00 | 0.25 | -0.06 | -50.00% | 1 | 0 | 78.13% |
| HSIC200717C00070000 | 2020-07-09 1:55PM EDT | 70.00 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 1 | 49 | 217.68% |
| HSIC200717C00072500 | 2020-06-22 6:44PM EDT | 72.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 53 | 101 | 236.62% |
| HSIC200717C00075000 | 2020-06-22 6:44PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 120 | 90.63% |
| HSIC200717C00077500 | 2020-06-22 6:44PM EDT | 77.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 270.80% |
| HSIC200717C00080000 | 2020-06-22 6:44PM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 88 | 286.43% |
| HSIC200717C00085000 | 2020-06-22 6:44PM EDT | 85.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | - | 3 | 316.41% |
| HSIC200717C00095000 | 2020-06-22 6:44PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC200717P00022500 | 2020-06-22 6:44PM EDT | 22.50 | 0.20 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 711.91% |
| HSIC200717P00030000 | 2020-06-22 6:44PM EDT | 30.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 522.85% |
| HSIC200717P00032500 | 2020-06-19 12:38PM EDT | 32.50 | 0.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 475.98% |
| HSIC200717P00035000 | 2020-06-22 6:44PM EDT | 35.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 500 | 501 | 425.59% |
| HSIC200717P00037500 | 2020-06-22 6:44PM EDT | 37.50 | 0.73 | 0.00 | 4.80 | 0.00 | - | 10 | 47 | 381.84% |
| HSIC200717P00040000 | 2020-07-07 9:30AM EDT | 40.00 | 0.05 | 0.00 | 2.55 | -0.25 | -83.33% | 1 | 55 | 269.14% |
| HSIC200717P00042500 | 2020-06-22 6:44PM EDT | 42.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 87 | 301.37% |
| HSIC200717P00045000 | 2020-06-30 11:28AM EDT | 45.00 | 0.10 | 0.00 | 4.80 | -0.30 | -75.00% | 3 | 0 | 263.67% |
| HSIC200717P00047500 | 2020-07-01 10:12AM EDT | 47.50 | 0.10 | 0.00 | 1.40 | -0.52 | -83.87% | 1 | 0 | 137.89% |
| HSIC200717P00050000 | 2020-07-08 11:26AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | -0.50 | -71.43% | 18 | 0 | 25.00% |
| HSIC200717P00052500 | 2020-07-10 10:10AM EDT | 52.50 | 0.35 | 0.00 | 0.40 | -0.54 | -60.67% | 100 | 178 | 53.91% |
| HSIC200717P00055000 | 2020-07-09 3:32PM EDT | 55.00 | 1.10 | 0.55 | 0.75 | -0.90 | -45.00% | 74 | 1,084 | 51.86% |
| HSIC200717P00057500 | 2020-07-08 12:58PM EDT | 57.50 | 2.15 | 1.40 | 2.85 | -0.80 | -27.12% | 9 | 37 | 66.50% |
| HSIC200717P00060000 | 2020-06-29 10:11AM EDT | 60.00 | 4.20 | 1.10 | 4.50 | -1.21 | -22.37% | 1 | 0 | 95.51% |
| HSIC200717P00062500 | 2020-06-29 10:11AM EDT | 62.50 | 6.15 | 0.00 | 7.50 | -1.35 | -18.00% | 1 | 325 | 141.31% |
| HSIC200717P00065000 | 2020-06-22 6:44PM EDT | 65.00 | 13.75 | 5.50 | 9.90 | 0.00 | - | 8 | 11 | 161.82% |
| HSIC200717P00067500 | 2020-06-22 6:44PM EDT | 67.50 | 3.41 | 8.20 | 12.70 | 0.00 | - | 3 | 22 | 76.17% |
| HSIC200717P00070000 | 2020-06-22 6:44PM EDT | 70.00 | 5.90 | 10.60 | 15.20 | 0.00 | - | 30 | 30 | 80.47% |
| HSIC200717P00072500 | 2020-06-22 6:44PM EDT | 72.50 | 8.30 | 13.00 | 17.80 | 0.00 | - | 4 | 0 | 91.41% |
© 2020 Verizon Media. Tutti i diritti riservati.