Italia markets closed

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
244,11-5,13 (-2,06%)
Alla chiusura: 04:00PM EDT
243,79 -0,32 (-0,13%)
Dopo ore: 05:09PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITW241220C001200002023-09-27 10:46AM EDT120.00114.61104.60108.700.00-220.00%
ITW241220C001700002023-08-14 10:18AM EDT170.0076.9775.8077.200.00--236.55%
ITW241220C001750002023-12-27 11:08AM EDT175.0094.4289.5094.500.00-222376.61%
ITW241220C001800002023-12-27 11:10AM EDT180.0088.4885.0090.000.00--1573.80%
ITW241220C001950002023-09-07 2:02PM EDT195.0058.5855.2056.400.00--134.99%
ITW241220C002000002024-04-30 1:54PM EDT200.0052.4048.5052.00-9.00-14.66%32433.60%
ITW241220C002100002023-12-27 11:14AM EDT210.0062.8960.4063.000.00-101759.23%
ITW241220C002200002024-04-30 11:27AM EDT220.0036.4032.1034.90-8.70-19.29%35427.92%
ITW241220C002300002024-04-30 10:32AM EDT230.0029.1025.2029.00-7.70-20.92%3928.06%
ITW241220C002400002024-04-30 10:32AM EDT240.0022.2019.0020.60-10.40-31.90%13823.92%
ITW241220C002500002024-04-30 11:02AM EDT250.0017.0013.7015.20-1.00-5.56%15322.82%
ITW241220C002600002024-04-30 11:36AM EDT260.0011.808.9010.80-1.55-11.61%226821.91%
ITW241220C002700002024-04-30 12:40PM EDT270.007.305.606.70-1.60-17.98%927120.15%
ITW241220C002800002024-04-30 12:46PM EDT280.004.503.704.20-1.55-25.62%915519.40%
ITW241220C002900002024-04-30 11:59AM EDT290.002.902.302.60-1.00-25.64%129418.99%
ITW241220C003000002024-04-29 2:57PM EDT300.002.351.251.450.00-1511718.36%
ITW241220C003100002024-04-30 11:54AM EDT310.000.970.150.85-0.83-46.11%23418.21%
ITW241220C003200002024-04-04 3:29PM EDT320.002.600.002.550.00-820125.76%
ITW241220C003300002024-03-25 9:30AM EDT330.001.900.000.000.00-176.25%
ITW241220C003400002024-04-29 2:57PM EDT340.000.350.002.250.00-101528.85%
ITW241220C003500002023-11-17 12:45PM EDT350.000.400.451.400.00-1227.64%
ITW241220C003600002024-01-04 4:52PM EDT360.000.550.052.300.00-2832.55%
ITW241220C003700002023-11-01 3:52PM EDT370.000.200.002.550.00--135.02%
ITW241220C003800002023-11-01 12:13PM EDT380.000.100.000.300.00--125.15%
ITW241220C003900002024-03-14 9:38AM EDT390.000.050.000.750.00-4330.24%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITW241220P001200002023-10-30 3:27PM EDT120.001.100.001.500.00-3353.80%
ITW241220P001250002023-10-30 3:44PM EDT125.001.400.002.900.00-8850.73%
ITW241220P001300002023-09-13 11:28AM EDT130.001.050.653.000.00--350.54%
ITW241220P001350002024-04-08 10:54AM EDT135.000.300.001.550.00-1,0002,82046.29%
ITW241220P001400002023-07-25 2:48PM EDT140.001.102.152.450.00--348.65%
ITW241220P001450002024-04-05 10:31AM EDT145.000.360.002.250.00-1145.15%
ITW241220P001500002024-01-08 2:22PM EDT150.000.500.002.500.00-1443.82%
ITW241220P001550002024-01-23 1:54PM EDT155.000.440.002.550.00-1941.61%
ITW241220P001600002023-10-11 1:51PM EDT160.003.402.302.500.00-3739.06%
ITW241220P001650002024-02-05 1:18PM EDT165.001.100.002.450.00-11036.57%
ITW241220P001700002024-01-30 10:30AM EDT170.000.900.000.000.00-11912.50%
ITW241220P001750002023-11-09 10:57AM EDT175.004.201.952.250.00-121431.46%
ITW241220P001800002024-04-30 2:37PM EDT180.000.800.302.50-2.12-72.60%11030.21%
ITW241220P001850002024-04-05 11:13AM EDT185.000.890.701.150.00-133823.10%
ITW241220P001900002024-04-24 3:59PM EDT190.001.300.551.400.00-515122.32%
ITW241220P001950002024-04-24 12:08PM EDT195.001.650.701.800.00-101321.88%
ITW241220P002000002024-04-30 2:28PM EDT200.002.101.652.25+0.30+16.67%66821.31%
ITW241220P002100002024-04-03 1:52PM EDT210.002.252.803.500.00-12720.27%
ITW241220P002200002024-04-29 2:48PM EDT220.004.653.505.400.00-16219.40%
ITW241220P002300002024-04-30 12:12PM EDT230.007.006.707.70-0.20-2.78%910318.00%
ITW241220P002400002024-04-25 10:12AM EDT240.0011.1010.5011.300.00-410817.16%
ITW241220P002500002024-04-30 11:41AM EDT250.0014.5014.0015.50+1.10+8.21%414115.65%
ITW241220P002600002024-03-14 10:06AM EDT260.0012.9017.7018.600.00-419710.41%
ITW241220P002700002024-04-08 11:43AM EDT270.0018.5027.2028.600.00-17022713.69%
ITW241220P002900002023-07-28 11:20AM EDT290.0037.8050.9052.400.00-1126.34%
ITW241220P003000002023-07-27 3:39PM EDT300.0047.2059.0062.400.00--129.17%