Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.675,61 +53,91 (+0,09%)
iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621C00050000 | 2023-10-25 11:45AM EDT | 50.00 | 31.80 | 36.70 | 40.50 | 0.00 | - | - | 0 | 0.00% |
| IRTC240621C00060000 | 2023-11-20 3:21PM EDT | 60.00 | 30.70 | 47.40 | 51.00 | 0.00 | - | - | 0 | 773.73% |
| IRTC240621C00080000 | 2024-05-17 10:55AM EDT | 80.00 | 16.50 | 12.00 | 16.80 | 0.00 | - | 1 | 1 | 65.63% |
| IRTC240621C00085000 | 2024-06-05 2:53PM EDT | 85.00 | 7.00 | 7.00 | 11.40 | 0.00 | - | 1 | 40 | 120.75% |
| IRTC240621C00090000 | 2024-06-12 3:59PM EDT | 90.00 | 4.00 | 3.00 | 7.50 | 0.00 | - | 125 | 205 | 53.32% |
| IRTC240621C00095000 | 2024-06-11 2:45PM EDT | 95.00 | 2.20 | 1.55 | 2.55 | 0.00 | - | 1 | 70 | 59.33% |
| IRTC240621C00100000 | 2024-06-14 11:59AM EDT | 100.00 | 0.58 | 0.45 | 1.65 | +0.08 | +16.00% | 5 | 75 | 62.26% |
| IRTC240621C00105000 | 2024-06-10 2:49PM EDT | 105.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 539 | 125.05% |
| IRTC240621C00110000 | 2024-06-07 3:43PM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 7 | 128 | 151.27% |
| IRTC240621C00115000 | 2024-06-07 12:20PM EDT | 115.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 6 | 121 | 174.66% |
| IRTC240621C00120000 | 2024-06-07 11:20AM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 67 | 196.00% |
| IRTC240621C00125000 | 2024-05-21 9:53AM EDT | 125.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 215.63% |
| IRTC240621C00130000 | 2024-04-19 1:57PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IRTC240621C00135000 | 2024-05-21 11:37AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 250.88% |
| IRTC240621C00140000 | 2024-04-19 1:23PM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| IRTC240621C00145000 | 2024-05-03 11:19AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 282.03% |
| IRTC240621C00150000 | 2024-04-23 3:49PM EDT | 150.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| IRTC240621C00155000 | 2024-02-02 12:27PM EDT | 155.00 | 5.10 | 2.55 | 4.20 | 0.00 | - | 2 | 4 | 342.58% |
| IRTC240621C00160000 | 2024-03-13 9:30AM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IRTC240621C00170000 | 2024-03-21 3:01PM EDT | 170.00 | 1.29 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 298.14% |
| IRTC240621C00175000 | 2024-02-27 10:30AM EDT | 175.00 | 1.35 | 0.25 | 4.90 | 0.00 | - | - | 1 | 365.14% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621P00050000 | 2024-01-12 10:30AM EDT | 50.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 309.57% |
| IRTC240621P00055000 | 2023-12-01 11:29AM EDT | 55.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 383.69% |
| IRTC240621P00060000 | 2024-01-23 3:51PM EDT | 60.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 335.35% |
| IRTC240621P00065000 | 2024-01-19 10:30AM EDT | 65.00 | 1.70 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 298.63% |
| IRTC240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 248.05% |
| IRTC240621P00075000 | 2024-03-15 2:01PM EDT | 75.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 5 | 212.70% |
| IRTC240621P00080000 | 2024-06-05 1:12PM EDT | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 168.51% |
| IRTC240621P00085000 | 2024-06-05 3:17PM EDT | 85.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 130.32% |
| IRTC240621P00090000 | 2024-06-12 1:54PM EDT | 90.00 | 1.61 | 0.65 | 1.25 | 0.00 | - | 5 | 345 | 54.15% |
| IRTC240621P00095000 | 2024-06-13 10:00AM EDT | 95.00 | 5.00 | 2.60 | 2.95 | 0.00 | - | 1 | 36 | 50.10% |
| IRTC240621P00100000 | 2024-06-12 2:11PM EDT | 100.00 | 6.60 | 5.40 | 9.00 | 0.00 | - | 1 | 28 | 74.37% |
| IRTC240621P00105000 | 2024-05-03 12:18PM EDT | 105.00 | 4.80 | 15.10 | 19.50 | 0.00 | - | 5 | 8 | 219.92% |
| IRTC240621P00110000 | 2024-05-10 11:02AM EDT | 110.00 | 13.56 | 12.00 | 16.50 | 0.00 | - | 15 | 0 | 103.71% |
| IRTC240621P00115000 | 2024-05-03 12:35PM EDT | 115.00 | 10.70 | 24.70 | 29.50 | 0.00 | - | 6 | 0 | 272.71% |
| IRTC240621P00120000 | 2024-04-19 12:50PM EDT | 120.00 | 14.30 | 22.70 | 27.50 | 0.00 | - | 3 | 16 | 178.52% |
| IRTC240621P00125000 | 2024-04-19 11:11AM EDT | 125.00 | 16.30 | 27.50 | 32.40 | 0.00 | - | 1 | 3 | 193.95% |
| IRTC240621P00130000 | 2024-01-23 4:18PM EDT | 130.00 | 21.60 | 26.40 | 28.50 | 0.00 | - | 9 | 9 | 0.00% |
| IRTC240621P00135000 | 2024-04-24 2:55PM EDT | 135.00 | 20.49 | 43.70 | 48.50 | 0.00 | - | 3 | 0 | 335.64% |
© 2024 Yahoo. Tutti i diritti riservati.