Italia markets close in 51 minutes
FTSE MIB
33.586,47 -120,74 (-0,36%) Dow Jones
38.973,88 -138,28 (-0,35%) Nasdaq
17.744,61 +26,96 (+0,15%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,12 +0,29 (+0,36%) Bitcoin EUR
57.642,20 -319,47 (-0,55%)
Kirby Corporation (KEX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920C00080000 | 2024-04-18 10:48AM EDT | 80.00 | 18.31 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 69.34% |
| KEX240920C00085000 | 2024-03-11 12:49PM EDT | 85.00 | 8.62 | 15.70 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
| KEX240920C00090000 | 2024-06-20 10:18AM EDT | 90.00 | 31.00 | 29.50 | 34.00 | 0.00 | - | 1 | 5 | 52.15% |
| KEX240920C00095000 | 2024-04-26 3:27PM EDT | 95.00 | 20.90 | 27.20 | 32.00 | 0.00 | - | 3 | 9 | 65.23% |
| KEX240920C00100000 | 2024-04-25 12:58PM EDT | 100.00 | 16.70 | 22.70 | 27.50 | 0.00 | - | 1 | 11 | 59.25% |
| KEX240920C00105000 | 2024-06-14 10:26AM EDT | 105.00 | 14.66 | 15.50 | 19.80 | 0.00 | - | 1 | 137 | 48.63% |
| KEX240920C00110000 | 2024-06-13 12:47PM EDT | 110.00 | 12.40 | 11.50 | 15.30 | 0.00 | - | 107 | 253 | 42.20% |
| KEX240920C00115000 | 2024-06-14 12:02PM EDT | 115.00 | 8.00 | 7.60 | 12.40 | 0.00 | - | 1 | 20 | 42.30% |
| KEX240920C00120000 | 2024-06-21 11:56AM EDT | 120.00 | 6.35 | 4.30 | 8.90 | +0.58 | +11.18% | 1 | 10 | 38.01% |
| KEX240920C00125000 | 2024-06-21 9:30AM EDT | 125.00 | 4.30 | 3.80 | 5.90 | 0.00 | - | 1 | 1 | 34.13% |
| KEX240920C00130000 | 2024-06-25 12:23PM EDT | 130.00 | 2.00 | 1.40 | 4.80 | +0.78 | +63.93% | 1 | 1 | 36.63% |
| KEX240920C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.98% |
| KEX240920C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.71% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KEX240920P00055000 | 2024-03-14 11:10AM EDT | 55.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 126.71% |
| KEX240920P00065000 | 2024-02-08 4:02PM EDT | 65.00 | 1.10 | 0.45 | 2.20 | 0.00 | - | - | 5 | 88.62% |
| KEX240920P00080000 | 2024-03-27 3:10PM EDT | 80.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 38 | 1 | 75.05% |
| KEX240920P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KEX240920P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KEX240920P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | - | 1 | 41.04% |
| KEX240920P00105000 | 2024-04-26 1:58PM EDT | 105.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.93% |
| KEX240920P00110000 | 2024-05-17 3:12PM EDT | 110.00 | 2.69 | 0.75 | 5.40 | 0.00 | - | 9 | 9 | 42.96% |
| KEX240920P00115000 | 2024-04-26 1:58PM EDT | 115.00 | 7.07 | 1.00 | 5.30 | 0.00 | - | 1 | 1 | 33.07% |
| KEX240920P00120000 | 2024-04-29 10:08AM EDT | 120.00 | 11.50 | 2.85 | 7.40 | 0.00 | - | 3 | 0 | 31.81% |
© 2024 Yahoo. Tutti i diritti riservati.