Italia markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,2500-0,1600 (-3,63%)
Al 02:51PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HYLN220121C000010002022-01-18 3:23PM EST1.004.003.203.350.00-121,575.00%
HYLN220121C000025002022-01-13 2:50PM EST2.502.301.711.830.00-145600.00%
HYLN220121C000030002022-01-19 2:53PM EST3.001.861.191.310.00-2250.00%
HYLN220121C000040002022-01-21 10:39AM EST4.000.430.200.31-0.17-28.33%36175.00%
HYLN220121C000045002022-01-21 12:40PM EST4.500.020.000.04-0.05-71.43%150245106.25%
HYLN220121C000050002022-01-21 2:13PM EST5.000.010.000.02-0.02-66.67%260746187.50%
HYLN220121C000055002022-01-21 2:14PM EST5.500.010.000.01-0.01-50.00%25368250.00%
HYLN220121C000060002022-01-20 12:14PM EST6.000.010.000.010.00-221,514312.50%
HYLN220121C000065002022-01-19 11:23AM EST6.500.010.000.010.00-1538375.00%
HYLN220121C000070002022-01-21 1:29PM EST7.000.010.000.040.00-2351525.00%
HYLN220121C000075002022-01-21 10:16AM EST7.500.010.000.010.00-947,129475.00%
HYLN220121C000080002022-01-06 3:15PM EST8.000.040.000.070.00-11173693.75%
HYLN220121C000085002022-01-20 12:09PM EST8.500.010.000.040.00-1149675.00%
HYLN220121C000090002022-01-21 9:40AM EST9.000.010.000.010.00-31,485600.00%
HYLN220121C000095002021-12-23 1:44PM EST9.500.060.000.100.00-45893.75%
HYLN220121C000100002022-01-21 9:55AM EST10.000.010.000.010.00-55,226650.00%
HYLN220121C000110002022-01-07 3:09PM EST11.000.020.000.010.00-51,214725.00%
HYLN220121C000115002021-12-27 3:42PM EST11.500.010.000.020.00--2825.00%
HYLN220121C000125002022-01-21 12:31PM EST12.500.010.000.010.00-12,320800.00%
HYLN220121C000140002022-01-18 10:08AM EST14.000.170.000.010.00-5775875.00%
HYLN220121C000150002022-01-21 12:14PM EST15.000.040.000.01+0.03+300.00%93,678900.00%
HYLN220121C000160002022-01-04 9:54AM EST16.000.010.000.010.00-1710950.00%
HYLN220121C000175002022-01-03 11:20AM EST17.500.010.000.010.00-12,5571,000.00%
HYLN220121C000200002022-01-20 11:16AM EST20.000.010.000.010.00-26,2311,100.00%
HYLN220121C000225002021-12-30 9:40AM EST22.500.010.000.010.00-105301,150.00%
HYLN220121C000250002022-01-10 9:33AM EST25.000.010.000.010.00-17,0441,200.00%
HYLN220121C000270002021-12-31 3:48PM EST27.000.010.000.050.00-13991,500.00%
HYLN220121C000300002022-01-04 10:16AM EST30.000.010.000.010.00-11,2881,300.00%
HYLN220121C000320002021-12-31 3:48PM EST32.000.010.000.010.00-11591,350.00%
HYLN220121C000350002021-12-23 2:18PM EST35.000.010.000.010.00-912,0101,400.00%
HYLN220121C000370002021-12-23 1:07PM EST37.000.010.000.050.00-1861,700.00%
HYLN220121C000400002022-01-06 11:25AM EST40.000.060.000.010.00-14931,450.00%
HYLN220121C000420002021-11-10 6:49AM EST42.005.85--0.00--10.00%
HYLN220121C000450002022-01-07 1:47PM EST45.000.010.000.050.00-131,7161,812.50%
HYLN220121C000500002022-01-07 1:48PM EST50.000.010.000.010.00-302,6641,575.00%
HYLN220121C000550002022-01-07 1:48PM EST55.000.010.000.150.00-434092,218.75%
HYLN220121C000600002021-12-07 9:36AM EST60.000.010.000.000.00-146450.00%
HYLN220121C000650002021-10-20 10:43AM EST65.000.040.000.180.00-52012,381.25%
HYLN220121C000700002021-11-30 11:38AM EST70.000.010.000.010.00-181,5441,750.00%
HYLN220121C000750002021-11-22 2:29PM EST75.000.010.000.010.00-11411,800.00%
HYLN220121C000800002021-12-06 2:00PM EST80.000.010.000.080.00-81,0152,262.50%
HYLN220121C000850002021-11-23 9:30AM EST85.000.010.000.000.00-681,84350.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HYLN220121P000010002021-11-10 6:49AM EST1.000.010.000.110.00-101,850.00%
HYLN220121P000025002021-12-30 3:20PM EST2.500.010.000.010.00-1286475.00%
HYLN220121P000040002022-01-20 3:56PM EST4.000.030.000.01+0.02+200.00%310875.00%
HYLN220121P000045002022-01-21 1:56PM EST4.500.210.210.31+0.07+50.00%10110687.50%
HYLN220121P000050002022-01-21 1:38PM EST5.000.730.690.80+0.23+46.00%56630287.50%
HYLN220121P000055002022-01-21 2:15PM EST5.501.251.201.37+0.59+89.39%981356.25%
HYLN220121P000060002022-01-21 2:17PM EST6.001.721.681.79+0.53+44.54%43734456.25%
HYLN220121P000065002022-01-21 10:49AM EST6.502.152.182.29+0.29+15.59%21195531.25%
HYLN220121P000070002022-01-21 10:00AM EST7.002.722.672.83+0.50+22.52%16200.00%
HYLN220121P000075002022-01-21 1:32PM EST7.503.103.153.30+0.41+15.24%261,488687.50%
HYLN220121P000080002022-01-21 10:17AM EST8.003.603.653.80+0.47+15.02%2363743.75%
HYLN220121P000085002022-01-21 11:17AM EST8.504.124.154.30+1.52+58.46%-1796.88%
HYLN220121P000090002022-01-20 3:50PM EST9.004.564.654.800.00-371843.75%
HYLN220121P000095002022-01-10 9:32AM EST9.503.655.155.300.00-40893.75%
HYLN220121P000100002022-01-20 1:10PM EST10.005.685.655.80+0.45+8.60%1250931.25%
HYLN220121P000105002022-01-07 12:37PM EST10.504.586.156.300.00-120975.00%
HYLN220121P000110002022-01-18 10:00AM EST11.005.906.706.850.00-44900.00%
HYLN220121P000115002021-12-29 3:57PM EST11.505.787.157.300.00--01,043.75%
HYLN220121P000125002022-01-18 1:34PM EST12.507.508.158.300.00-521491,106.25%
HYLN220121P000140002021-12-23 1:43PM EST14.007.729.709.800.00-430400.00%
HYLN220121P000150002022-01-19 2:17PM EST15.0010.1110.6510.800.00-21,0631,243.75%
HYLN220121P000160002022-01-19 2:21PM EST16.0011.1311.6511.800.00-401,287.50%
HYLN220121P000175002022-01-04 1:38PM EST17.5011.3913.1513.300.00-3581,356.25%
HYLN220121P000200002022-01-21 11:56AM EST20.0015.6515.6515.80+0.49+3.23%115,2541,450.00%
HYLN220121P000225002022-01-21 12:12PM EST22.5018.3518.1518.30+0.95+5.46%1401,531.25%
HYLN220121P000250002022-01-12 11:48AM EST25.0020.7120.7020.80+1.24+6.37%14,325400.00%
HYLN220121P000270002021-12-20 2:23PM EST27.0021.1522.6522.800.00-8171,650.00%
HYLN220121P000300002021-12-07 11:16AM EST30.0023.7524.1024.500.00-5100.00%
HYLN220121P000320002021-11-10 6:49AM EST32.0023.1525.1526.300.00-110.00%
HYLN220121P000350002021-12-22 12:01PM EST35.0028.8130.6530.800.00-51,0641,825.00%
HYLN220121P000370002021-11-10 6:49AM EST37.0028.7030.2031.450.00--100.00%
HYLN220121P000400002021-12-07 11:31AM EST40.0033.7733.9534.350.00-100.00%
HYLN220121P000450002022-01-04 11:20AM EST45.0038.9240.6540.800.00-21,4111,975.00%
HYLN220121P000500002021-10-25 8:56AM EST50.0042.2543.2543.800.00-2000.00%
HYLN220121P000550002021-11-10 6:49AM EST55.0046.9048.2549.550.00-180.00%
HYLN220121P000600002021-11-10 6:49AM EST60.0047.6553.2054.450.00-1300.00%
HYLN220121P000650002021-11-10 6:49AM EST65.0047.2758.0559.650.00--400.00%
HYLN220121P000700002021-11-10 6:49AM EST70.0048.8463.2064.550.00--230.00%
HYLN220121P000750002021-11-10 6:49AM EST75.0053.9068.6069.450.00--120.00%
HYLN220121P000800002021-11-10 6:49AM EST80.0070.5572.9574.450.00-102290.00%
HYLN220121P000850002021-11-10 6:49AM EST85.0075.0078.0079.700.00-4190.00%