Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:51PM EST. Mercato aperto.
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYLN220121C00001000 | 2022-01-18 3:23PM EST | 1.00 | 4.00 | 3.20 | 3.35 | 0.00 | - | 1 | 2 | 1,575.00% |
| HYLN220121C00002500 | 2022-01-13 2:50PM EST | 2.50 | 2.30 | 1.71 | 1.83 | 0.00 | - | 1 | 45 | 600.00% |
| HYLN220121C00003000 | 2022-01-19 2:53PM EST | 3.00 | 1.86 | 1.19 | 1.31 | 0.00 | - | 2 | 2 | 50.00% |
| HYLN220121C00004000 | 2022-01-21 10:39AM EST | 4.00 | 0.43 | 0.20 | 0.31 | -0.17 | -28.33% | 3 | 61 | 75.00% |
| HYLN220121C00004500 | 2022-01-21 12:40PM EST | 4.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 150 | 245 | 106.25% |
| HYLN220121C00005000 | 2022-01-21 2:13PM EST | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 260 | 746 | 187.50% |
| HYLN220121C00005500 | 2022-01-21 2:14PM EST | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 368 | 250.00% |
| HYLN220121C00006000 | 2022-01-20 12:14PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,514 | 312.50% |
| HYLN220121C00006500 | 2022-01-19 11:23AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 538 | 375.00% |
| HYLN220121C00007000 | 2022-01-21 1:29PM EST | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 351 | 525.00% |
| HYLN220121C00007500 | 2022-01-21 10:16AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 7,129 | 475.00% |
| HYLN220121C00008000 | 2022-01-06 3:15PM EST | 8.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 173 | 693.75% |
| HYLN220121C00008500 | 2022-01-20 12:09PM EST | 8.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 149 | 675.00% |
| HYLN220121C00009000 | 2022-01-21 9:40AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,485 | 600.00% |
| HYLN220121C00009500 | 2021-12-23 1:44PM EST | 9.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 893.75% |
| HYLN220121C00010000 | 2022-01-21 9:55AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,226 | 650.00% |
| HYLN220121C00011000 | 2022-01-07 3:09PM EST | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,214 | 725.00% |
| HYLN220121C00011500 | 2021-12-27 3:42PM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 825.00% |
| HYLN220121C00012500 | 2022-01-21 12:31PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,320 | 800.00% |
| HYLN220121C00014000 | 2022-01-18 10:08AM EST | 14.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 775 | 875.00% |
| HYLN220121C00015000 | 2022-01-21 12:14PM EST | 15.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 9 | 3,678 | 900.00% |
| HYLN220121C00016000 | 2022-01-04 9:54AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 950.00% |
| HYLN220121C00017500 | 2022-01-03 11:20AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,557 | 1,000.00% |
| HYLN220121C00020000 | 2022-01-20 11:16AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,231 | 1,100.00% |
| HYLN220121C00022500 | 2021-12-30 9:40AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 530 | 1,150.00% |
| HYLN220121C00025000 | 2022-01-10 9:33AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,044 | 1,200.00% |
| HYLN220121C00027000 | 2021-12-31 3:48PM EST | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 399 | 1,500.00% |
| HYLN220121C00030000 | 2022-01-04 10:16AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,288 | 1,300.00% |
| HYLN220121C00032000 | 2021-12-31 3:48PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 1,350.00% |
| HYLN220121C00035000 | 2021-12-23 2:18PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,010 | 1,400.00% |
| HYLN220121C00037000 | 2021-12-23 1:07PM EST | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 1,700.00% |
| HYLN220121C00040000 | 2022-01-06 11:25AM EST | 40.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 493 | 1,450.00% |
| HYLN220121C00042000 | 2021-11-10 6:49AM EST | 42.00 | 5.85 | - | - | 0.00 | - | - | 1 | 0.00% |
| HYLN220121C00045000 | 2022-01-07 1:47PM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 1,716 | 1,812.50% |
| HYLN220121C00050000 | 2022-01-07 1:48PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,664 | 1,575.00% |
| HYLN220121C00055000 | 2022-01-07 1:48PM EST | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 43 | 409 | 2,218.75% |
| HYLN220121C00060000 | 2021-12-07 9:36AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 50.00% |
| HYLN220121C00065000 | 2021-10-20 10:43AM EST | 65.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 5 | 201 | 2,381.25% |
| HYLN220121C00070000 | 2021-11-30 11:38AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,544 | 1,750.00% |
| HYLN220121C00075000 | 2021-11-22 2:29PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 1,800.00% |
| HYLN220121C00080000 | 2021-12-06 2:00PM EST | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 1,015 | 2,262.50% |
| HYLN220121C00085000 | 2021-11-23 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 1,843 | 50.00% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYLN220121P00001000 | 2021-11-10 6:49AM EST | 1.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 1,850.00% |
| HYLN220121P00002500 | 2021-12-30 3:20PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 475.00% |
| HYLN220121P00004000 | 2022-01-20 3:56PM EST | 4.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 108 | 75.00% |
| HYLN220121P00004500 | 2022-01-21 1:56PM EST | 4.50 | 0.21 | 0.21 | 0.31 | +0.07 | +50.00% | 101 | 106 | 87.50% |
| HYLN220121P00005000 | 2022-01-21 1:38PM EST | 5.00 | 0.73 | 0.69 | 0.80 | +0.23 | +46.00% | 56 | 630 | 287.50% |
| HYLN220121P00005500 | 2022-01-21 2:15PM EST | 5.50 | 1.25 | 1.20 | 1.37 | +0.59 | +89.39% | 9 | 81 | 356.25% |
| HYLN220121P00006000 | 2022-01-21 2:17PM EST | 6.00 | 1.72 | 1.68 | 1.79 | +0.53 | +44.54% | 43 | 734 | 456.25% |
| HYLN220121P00006500 | 2022-01-21 10:49AM EST | 6.50 | 2.15 | 2.18 | 2.29 | +0.29 | +15.59% | 21 | 195 | 531.25% |
| HYLN220121P00007000 | 2022-01-21 10:00AM EST | 7.00 | 2.72 | 2.67 | 2.83 | +0.50 | +22.52% | 1 | 6 | 200.00% |
| HYLN220121P00007500 | 2022-01-21 1:32PM EST | 7.50 | 3.10 | 3.15 | 3.30 | +0.41 | +15.24% | 26 | 1,488 | 687.50% |
| HYLN220121P00008000 | 2022-01-21 10:17AM EST | 8.00 | 3.60 | 3.65 | 3.80 | +0.47 | +15.02% | 23 | 63 | 743.75% |
| HYLN220121P00008500 | 2022-01-21 11:17AM EST | 8.50 | 4.12 | 4.15 | 4.30 | +1.52 | +58.46% | - | 1 | 796.88% |
| HYLN220121P00009000 | 2022-01-20 3:50PM EST | 9.00 | 4.56 | 4.65 | 4.80 | 0.00 | - | 3 | 71 | 843.75% |
| HYLN220121P00009500 | 2022-01-10 9:32AM EST | 9.50 | 3.65 | 5.15 | 5.30 | 0.00 | - | 4 | 0 | 893.75% |
| HYLN220121P00010000 | 2022-01-20 1:10PM EST | 10.00 | 5.68 | 5.65 | 5.80 | +0.45 | +8.60% | 1 | 250 | 931.25% |
| HYLN220121P00010500 | 2022-01-07 12:37PM EST | 10.50 | 4.58 | 6.15 | 6.30 | 0.00 | - | 12 | 0 | 975.00% |
| HYLN220121P00011000 | 2022-01-18 10:00AM EST | 11.00 | 5.90 | 6.70 | 6.85 | 0.00 | - | 4 | 4 | 900.00% |
| HYLN220121P00011500 | 2021-12-29 3:57PM EST | 11.50 | 5.78 | 7.15 | 7.30 | 0.00 | - | - | 0 | 1,043.75% |
| HYLN220121P00012500 | 2022-01-18 1:34PM EST | 12.50 | 7.50 | 8.15 | 8.30 | 0.00 | - | 52 | 149 | 1,106.25% |
| HYLN220121P00014000 | 2021-12-23 1:43PM EST | 14.00 | 7.72 | 9.70 | 9.80 | 0.00 | - | 4 | 30 | 400.00% |
| HYLN220121P00015000 | 2022-01-19 2:17PM EST | 15.00 | 10.11 | 10.65 | 10.80 | 0.00 | - | 2 | 1,063 | 1,243.75% |
| HYLN220121P00016000 | 2022-01-19 2:21PM EST | 16.00 | 11.13 | 11.65 | 11.80 | 0.00 | - | 4 | 0 | 1,287.50% |
| HYLN220121P00017500 | 2022-01-04 1:38PM EST | 17.50 | 11.39 | 13.15 | 13.30 | 0.00 | - | 3 | 58 | 1,356.25% |
| HYLN220121P00020000 | 2022-01-21 11:56AM EST | 20.00 | 15.65 | 15.65 | 15.80 | +0.49 | +3.23% | 11 | 5,254 | 1,450.00% |
| HYLN220121P00022500 | 2022-01-21 12:12PM EST | 22.50 | 18.35 | 18.15 | 18.30 | +0.95 | +5.46% | 1 | 40 | 1,531.25% |
| HYLN220121P00025000 | 2022-01-12 11:48AM EST | 25.00 | 20.71 | 20.70 | 20.80 | +1.24 | +6.37% | 1 | 4,325 | 400.00% |
| HYLN220121P00027000 | 2021-12-20 2:23PM EST | 27.00 | 21.15 | 22.65 | 22.80 | 0.00 | - | 8 | 17 | 1,650.00% |
| HYLN220121P00030000 | 2021-12-07 11:16AM EST | 30.00 | 23.75 | 24.10 | 24.50 | 0.00 | - | 5 | 10 | 0.00% |
| HYLN220121P00032000 | 2021-11-10 6:49AM EST | 32.00 | 23.15 | 25.15 | 26.30 | 0.00 | - | 1 | 1 | 0.00% |
| HYLN220121P00035000 | 2021-12-22 12:01PM EST | 35.00 | 28.81 | 30.65 | 30.80 | 0.00 | - | 5 | 1,064 | 1,825.00% |
| HYLN220121P00037000 | 2021-11-10 6:49AM EST | 37.00 | 28.70 | 30.20 | 31.45 | 0.00 | - | - | 10 | 0.00% |
| HYLN220121P00040000 | 2021-12-07 11:31AM EST | 40.00 | 33.77 | 33.95 | 34.35 | 0.00 | - | 1 | 0 | 0.00% |
| HYLN220121P00045000 | 2022-01-04 11:20AM EST | 45.00 | 38.92 | 40.65 | 40.80 | 0.00 | - | 2 | 1,411 | 1,975.00% |
| HYLN220121P00050000 | 2021-10-25 8:56AM EST | 50.00 | 42.25 | 43.25 | 43.80 | 0.00 | - | 20 | 0 | 0.00% |
| HYLN220121P00055000 | 2021-11-10 6:49AM EST | 55.00 | 46.90 | 48.25 | 49.55 | 0.00 | - | 1 | 8 | 0.00% |
| HYLN220121P00060000 | 2021-11-10 6:49AM EST | 60.00 | 47.65 | 53.20 | 54.45 | 0.00 | - | 1 | 30 | 0.00% |
| HYLN220121P00065000 | 2021-11-10 6:49AM EST | 65.00 | 47.27 | 58.05 | 59.65 | 0.00 | - | - | 40 | 0.00% |
| HYLN220121P00070000 | 2021-11-10 6:49AM EST | 70.00 | 48.84 | 63.20 | 64.55 | 0.00 | - | - | 23 | 0.00% |
| HYLN220121P00075000 | 2021-11-10 6:49AM EST | 75.00 | 53.90 | 68.60 | 69.45 | 0.00 | - | - | 12 | 0.00% |
| HYLN220121P00080000 | 2021-11-10 6:49AM EST | 80.00 | 70.55 | 72.95 | 74.45 | 0.00 | - | 10 | 229 | 0.00% |
| HYLN220121P00085000 | 2021-11-10 6:49AM EST | 85.00 | 75.00 | 78.00 | 79.70 | 0.00 | - | 4 | 19 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
