Italia markets open in 3 hours 10 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
381,03+7,58 (+2,03%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ILMN210521C002700002021-04-29 10:14AM EDT270.00133.00106.30116.000.00-24121.88%
ILMN210521C003300002021-05-13 2:38PM EDT330.0043.7246.6055.500.00-10125.12%
ILMN210521C003400002021-03-31 3:23PM EDT340.0053.2251.2056.100.00-10170.19%
ILMN210521C003500002021-05-12 12:41PM EDT350.0025.1027.3035.300.00-11387.55%
ILMN210521C003600002021-05-14 1:53PM EDT360.0023.0019.2025.70+2.31+11.16%21472.08%
ILMN210521C003700002021-05-13 3:42PM EDT370.0010.258.5015.300.00-164149.60%
ILMN210521C003725002021-05-12 11:46AM EDT372.507.259.0013.600.00-1649.33%
ILMN210521C003750002021-05-12 11:40AM EDT375.007.745.0010.900.00-11442.51%
ILMN210521C003775002021-05-04 2:30PM EDT377.5010.397.109.200.00--1041.22%
ILMN210521C003800002021-05-14 3:02PM EDT380.007.106.407.70+2.20+44.90%56640.38%
ILMN210521C003825002021-05-07 10:47AM EDT382.5011.904.306.400.00-5539.89%
ILMN210521C003850002021-05-14 1:44PM EDT385.005.404.005.400.00-22740.33%
ILMN210521C003875002021-05-14 2:32PM EDT387.503.903.204.20+1.10+39.29%5938.81%
ILMN210521C003900002021-05-14 3:49PM EDT390.002.902.453.90+0.60+26.09%618641.97%
ILMN210521C003925002021-05-14 1:27PM EDT392.502.431.902.80+0.58+31.35%6339.38%
ILMN210521C003950002021-05-14 11:31AM EDT395.001.501.401.95-1.00-40.00%242537.32%
ILMN210521C003975002021-05-14 12:59PM EDT397.501.301.051.50-1.45-52.73%22837.31%
ILMN210521C004000002021-05-14 3:23PM EDT400.000.900.751.10-0.10-10.00%719436.89%
ILMN210521C004025002021-05-14 1:39PM EDT402.500.860.550.95+0.21+32.31%41938.43%
ILMN210521C004050002021-05-14 1:37PM EDT405.000.750.400.75+0.15+25.00%22838.94%
ILMN210521C004075002021-05-14 12:06PM EDT407.500.510.300.65-0.44-46.32%15740.36%
ILMN210521C004100002021-05-14 1:53PM EDT410.000.390.250.60-0.36-48.00%110142.31%
ILMN210521C004125002021-05-07 3:53PM EDT412.501.350.101.000.00-21550.85%
ILMN210521C004150002021-05-14 10:59AM EDT415.000.820.250.65-0.20-19.61%1848.44%
ILMN210521C004175002021-05-07 12:33PM EDT417.501.120.050.750.00-1352.69%
ILMN210521C004200002021-05-14 1:53PM EDT420.000.260.150.45+0.04+18.18%220249.61%
ILMN210521C004250002021-05-07 3:58PM EDT425.000.650.050.800.00-13653.76%
ILMN210521C004300002021-05-14 12:07PM EDT430.000.250.250.40-0.26-50.98%518555.62%
ILMN210521C004400002021-05-06 3:38PM EDT440.000.870.104.400.00-616496.83%
ILMN210521C004500002021-05-11 11:55AM EDT450.000.210.003.100.00-419897.92%
ILMN210521C004600002021-05-14 12:22PM EDT460.000.050.002.650.00-1186103.78%
ILMN210521C004700002021-05-14 3:53PM EDT470.000.100.001.80-0.06-37.50%1577104.30%
ILMN210521C004800002021-05-12 3:27PM EDT480.000.220.000.500.00-108091.31%
ILMN210521C004900002021-05-04 10:00AM EDT490.000.250.000.950.00-121107.96%
ILMN210521C005000002021-05-14 12:22PM EDT500.000.200.000.50+0.10+100.00%4122104.79%
ILMN210521C005100002021-04-29 10:23AM EDT510.000.500.004.300.00-425160.55%
ILMN210521C005200002021-04-27 3:48PM EDT520.001.100.004.300.00-121168.55%
ILMN210521C005300002021-04-20 12:39PM EDT530.000.250.004.300.00-411176.29%
ILMN210521C005400002021-03-29 12:10AM EDT540.000.680.000.000.00-1050.00%
ILMN210521C005500002021-04-30 2:48PM EDT550.000.400.000.700.00-112141.31%
ILMN210521C005600002021-04-27 3:59PM EDT560.000.750.000.750.00-528148.54%
ILMN210521C005700002021-03-29 10:27AM EDT570.001.300.004.600.00-13207.91%
ILMN210521C005800002021-04-22 11:53AM EDT580.002.390.004.300.00-1135211.89%
ILMN210521C005900002021-03-04 2:53PM EDT590.002.100.105.000.00--5225.95%
ILMN210521C006000002021-04-30 9:31AM EDT600.000.100.000.700.00-182169.04%
ILMN210521C006200002021-04-28 10:06AM EDT620.002.970.004.300.00-481237.26%
ILMN210521C006400002021-04-28 10:06AM EDT640.000.440.004.300.00-483249.07%
ILMN210521C006600002021-04-21 1:53PM EDT660.000.900.004.300.00-5049260.40%
ILMN210521C006800002021-04-22 11:53AM EDT680.001.200.004.300.00--62271.29%
ILMN210521C007000002021-04-28 10:05AM EDT700.000.490.004.300.00-440281.74%
ILMN210521C007200002021-04-28 10:06AM EDT720.001.490.004.300.00-960291.80%
ILMN210521C007400002021-04-30 1:33PM EDT740.000.250.004.300.00-13301.51%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ILMN210521P001950002021-04-08 9:39AM EDT195.000.420.004.300.00-4826343.75%
ILMN210521P002000002021-04-07 3:24PM EDT200.000.400.004.300.00--72332.42%
ILMN210521P002100002021-03-15 12:03AM EDT210.000.740.000.000.00--050.00%
ILMN210521P002200002021-04-07 3:26PM EDT220.000.440.004.300.00--21289.60%
ILMN210521P002300002021-05-14 9:30AM EDT230.000.570.000.80+0.17+42.50%11201.37%
ILMN210521P002400002021-02-24 11:17AM EDT240.000.480.003.900.00--33245.17%
ILMN210521P002500002021-04-19 9:53AM EDT250.000.990.004.300.00--103231.64%
ILMN210521P002600002021-03-15 12:03AM EDT260.001.800.000.000.00--050.00%
ILMN210521P002700002021-04-19 2:53PM EDT270.000.950.004.300.00-8082196.24%
ILMN210521P002800002021-04-28 10:16AM EDT280.000.100.004.300.00-138179.30%
ILMN210521P002900002021-05-10 11:46AM EDT290.000.150.004.300.00-857162.74%
ILMN210521P003000002021-05-10 9:42AM EDT300.000.400.004.300.00-2040146.56%
ILMN210521P003100002021-05-04 11:36AM EDT310.000.500.004.300.00-140130.66%
ILMN210521P003200002021-05-13 3:32PM EDT320.000.550.004.400.00-134115.70%
ILMN210521P003300002021-05-14 2:59PM EDT330.000.300.100.45-0.45-60.00%27163.87%
ILMN210521P003400002021-05-14 12:19PM EDT340.000.400.250.35-0.90-69.23%1517053.32%
ILMN210521P003500002021-05-14 12:19PM EDT350.000.650.400.50-1.65-71.74%131,77046.39%
ILMN210521P003550002021-05-14 1:41PM EDT355.000.720.550.85-1.86-72.09%23345.65%
ILMN210521P003600002021-05-14 3:27PM EDT360.000.960.851.20-4.04-80.80%1419642.90%
ILMN210521P003650002021-05-14 3:51PM EDT365.001.511.251.75-4.19-73.51%1610040.48%
ILMN210521P003675002021-05-10 10:23AM EDT367.507.501.652.200.00-81639.92%
ILMN210521P003700002021-05-14 3:13PM EDT370.002.312.102.75-5.89-71.83%8318539.42%
ILMN210521P003725002021-05-14 3:27PM EDT372.502.952.653.40-5.05-63.13%1088638.86%
ILMN210521P003750002021-05-14 11:20AM EDT375.003.503.504.10-5.90-62.77%727037.89%
ILMN210521P003775002021-05-14 11:16AM EDT377.504.234.105.20-7.42-63.69%7838.51%
ILMN210521P003800002021-05-14 3:39PM EDT380.004.505.206.30-10.20-69.39%52141438.29%
ILMN210521P003825002021-05-14 3:39PM EDT382.506.606.407.50-7.15-52.00%27337.82%
ILMN210521P003850002021-05-14 2:42PM EDT385.007.627.709.50-7.22-48.65%331441.08%
ILMN210521P003875002021-05-14 1:29PM EDT387.508.756.7010.80-9.95-53.21%51339.59%
ILMN210521P003900002021-05-14 3:59PM EDT390.0011.528.0012.60-6.67-36.67%22346040.28%
ILMN210521P003925002021-05-14 1:48PM EDT392.5012.569.2016.00-10.24-44.91%5650.65%
ILMN210521P003950002021-05-14 3:50PM EDT395.0014.7111.2018.20-6.89-31.90%205353.27%
ILMN210521P003975002021-05-04 9:52AM EDT397.5020.8015.5018.300.00-12140.11%
ILMN210521P004000002021-05-14 11:02AM EDT400.0019.2517.7020.60-8.60-30.88%199141.97%
ILMN210521P004025002021-05-07 3:32PM EDT402.5029.5317.0025.500.00-23164.44%
ILMN210521P004050002021-05-14 1:25PM EDT405.0023.1219.5027.10-8.08-25.90%14861.57%
ILMN210521P004075002021-05-07 9:58AM EDT407.5025.3521.5027.800.00-1148.85%
ILMN210521P004100002021-05-14 12:47PM EDT410.0028.0027.2033.80+1.90+7.28%417254.10%
ILMN210521P004125002021-04-27 12:19PM EDT412.5014.2026.3034.300.00-242969.65%
ILMN210521P004150002021-05-07 12:36PM EDT415.0030.0029.0037.300.00-3477.31%
ILMN210521P004175002021-04-27 12:10PM EDT417.5016.5031.0038.500.00-212568.56%
ILMN210521P004200002021-05-06 9:32AM EDT420.0048.4233.5040.300.00-208963.57%
ILMN210521P004300002021-05-14 11:26AM EDT430.0048.1644.0052.10-10.22-17.51%106294.69%
ILMN210521P004400002021-04-20 11:50AM EDT440.0047.9553.5061.800.00-217103.30%
ILMN210521P004500002021-05-14 11:21AM EDT450.0067.5764.0072.20+11.51+20.53%1129118.62%
ILMN210521P004600002021-04-26 9:41AM EDT460.0046.1374.0083.100.00-115138.75%
ILMN210521P004700002021-05-03 10:10AM EDT470.0079.1084.0093.200.00-6567150.34%
ILMN210521P004800002021-04-30 10:06AM EDT480.0086.3094.00103.300.00-22161.56%
ILMN210521P004900002021-04-26 1:25PM EDT490.0071.90104.00113.300.00-10171.35%
ILMN210521P005000002021-03-15 12:03AM EDT500.00102.200.000.000.00--00.00%
ILMN210521P005200002021-02-17 11:38AM EDT520.0064.32105.60111.100.00--20.00%