Italia markets close in 8 hours 27 minutes
FTSE MIB
34.825,01 -573,81 (-1,62%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,29 -0,51 (-0,64%) Bitcoin EUR
65.542,20 +4.399,73 (+7,20%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719C00250000 | 2024-02-05 10:38AM EDT | 250.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240719C00270000 | 2023-12-12 11:03AM EDT | 270.00 | 162.00 | 142.00 | 146.50 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00280000 | 2023-12-12 11:03AM EDT | 280.00 | 152.50 | 132.50 | 137.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00360000 | 2024-02-15 1:11PM EDT | 360.00 | 73.60 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 114.32% |
| LIN240719C00370000 | 2023-12-14 4:24PM EDT | 370.00 | 56.96 | 50.50 | 53.30 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00375000 | 2023-12-07 1:08PM EDT | 375.00 | 48.00 | 49.90 | 51.10 | 0.00 | - | 5 | 5 | 0.00% |
| LIN240719C00380000 | 2024-04-26 9:57AM EDT | 380.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LIN240719C00385000 | 2024-03-12 11:42AM EDT | 385.00 | 94.20 | 71.60 | 74.40 | 0.00 | - | 100 | 56 | 68.75% |
| LIN240719C00390000 | 2024-05-02 11:14AM EDT | 390.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN240719C00395000 | 2023-12-12 4:36PM EDT | 395.00 | 53.06 | 32.30 | 34.90 | 0.00 | - | 2 | 8 | 0.00% |
| LIN240719C00400000 | 2024-05-15 12:10PM EDT | 400.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LIN240719C00405000 | 2024-05-01 12:26PM EDT | 405.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240719C00410000 | 2024-05-16 10:15AM EDT | 410.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LIN240719C00415000 | 2024-05-10 12:02PM EDT | 415.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240719C00420000 | 2024-05-10 2:59PM EDT | 420.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240719C00425000 | 2024-05-08 1:31PM EDT | 425.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LIN240719C00430000 | 2024-05-20 9:53AM EDT | 430.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240719C00435000 | 2024-05-20 1:57PM EDT | 435.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| LIN240719C00440000 | 2024-05-20 1:57PM EDT | 440.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| LIN240719C00445000 | 2024-05-20 12:51PM EDT | 445.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LIN240719C00450000 | 2024-05-20 3:16PM EDT | 450.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LIN240719C00455000 | 2024-05-17 1:19PM EDT | 455.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LIN240719C00460000 | 2024-05-20 3:41PM EDT | 460.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LIN240719C00465000 | 2024-05-16 12:52PM EDT | 465.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LIN240719C00470000 | 2024-05-20 12:00PM EDT | 470.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LIN240719C00475000 | 2024-05-07 2:24PM EDT | 475.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240719C00480000 | 2024-05-09 10:23AM EDT | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240719C00485000 | 2024-05-20 9:30AM EDT | 485.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240719C00490000 | 2024-05-07 9:48AM EDT | 490.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240719C00495000 | 2024-04-12 11:47AM EDT | 495.00 | 4.30 | 0.15 | 1.50 | 0.00 | - | 7 | 234 | 23.26% |
| LIN240719C00500000 | 2024-05-01 3:42PM EDT | 500.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LIN240719C00505000 | 2024-04-11 2:49PM EDT | 505.00 | 3.30 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 25.79% |
| LIN240719C00520000 | 2024-04-17 10:22AM EDT | 520.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 32.30% |
| LIN240719C00540000 | 2024-04-05 2:02PM EDT | 540.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 33.69% |
| LIN240719C00560000 | 2024-04-18 11:03AM EDT | 560.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.02% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719P00210000 | 2024-05-03 1:47PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LIN240719P00230000 | 2023-11-27 11:51AM EDT | 230.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 84.35% |
| LIN240719P00290000 | 2023-11-29 1:22PM EDT | 290.00 | 1.65 | 0.35 | 3.50 | 0.00 | - | - | 1 | 60.88% |
| LIN240719P00305000 | 2024-02-05 10:38AM EDT | 305.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.70% |
| LIN240719P00315000 | 2024-02-05 11:09AM EDT | 315.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 50.39% |
| LIN240719P00320000 | 2024-02-05 4:56PM EDT | 320.00 | 1.80 | 0.10 | 2.55 | 0.00 | - | 52 | 59 | 51.39% |
| LIN240719P00325000 | 2024-01-26 2:28PM EDT | 325.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 43 | 43 | 58.14% |
| LIN240719P00330000 | 2024-05-20 10:11AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LIN240719P00335000 | 2024-02-07 4:35PM EDT | 335.00 | 1.45 | 0.85 | 3.30 | 0.00 | - | 1 | 6 | 48.15% |
| LIN240719P00340000 | 2023-12-27 2:50PM EDT | 340.00 | 3.80 | 2.65 | 2.95 | 0.00 | - | 4 | 13 | 44.64% |
| LIN240719P00345000 | 2024-01-26 2:21PM EDT | 345.00 | 3.10 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 44.90% |
| LIN240719P00350000 | 2024-04-10 3:32PM EDT | 350.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 10 | 34.80% |
| LIN240719P00355000 | 2024-05-02 11:06AM EDT | 355.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LIN240719P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LIN240719P00365000 | 2024-05-06 1:57PM EDT | 365.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240719P00370000 | 2024-03-27 12:54PM EDT | 370.00 | 1.00 | 1.05 | 1.50 | 0.00 | - | 5 | 11 | 26.97% |
| LIN240719P00375000 | 2024-02-22 4:55PM EDT | 375.00 | 2.30 | 0.55 | 1.95 | 0.00 | - | 4 | 17 | 26.89% |
| LIN240719P00380000 | 2024-05-20 10:36AM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LIN240719P00385000 | 2024-05-03 2:10PM EDT | 385.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LIN240719P00390000 | 2024-05-08 11:39AM EDT | 390.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240719P00395000 | 2024-05-20 11:32AM EDT | 395.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LIN240719P00400000 | 2024-05-20 10:42AM EDT | 400.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN240719P00405000 | 2024-05-17 10:58AM EDT | 405.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN240719P00410000 | 2024-05-17 3:59PM EDT | 410.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LIN240719P00415000 | 2024-05-17 10:49AM EDT | 415.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN240719P00420000 | 2024-05-17 11:05AM EDT | 420.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LIN240719P00425000 | 2024-05-17 10:49AM EDT | 425.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LIN240719P00430000 | 2024-05-20 11:07AM EDT | 430.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LIN240719P00435000 | 2024-05-17 11:32AM EDT | 435.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240719P00440000 | 2024-05-13 1:35PM EDT | 440.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240719P00445000 | 2024-05-02 2:30PM EDT | 445.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| LIN240719P00450000 | 2024-05-15 10:03AM EDT | 450.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240719P00455000 | 2024-05-02 11:29AM EDT | 455.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| LIN240719P00460000 | 2024-05-01 3:43PM EDT | 460.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240719P00465000 | 2024-04-11 3:46PM EDT | 465.00 | 20.30 | 29.00 | 32.80 | 0.00 | - | 2 | 17 | 10.86% |
| LIN240719P00470000 | 2024-04-04 3:04PM EDT | 470.00 | 21.50 | 45.00 | 48.30 | 0.00 | - | 4 | 21 | 34.77% |
| LIN240719P00475000 | 2024-04-09 10:28AM EDT | 475.00 | 25.50 | 43.30 | 47.50 | 0.00 | - | 1 | 0 | 26.41% |
| LIN240719P00480000 | 2024-05-06 11:57AM EDT | 480.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240719P00485000 | 2024-04-25 3:36PM EDT | 485.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240719P00490000 | 2024-03-14 1:07PM EDT | 490.00 | 24.80 | 42.20 | 46.50 | 0.00 | - | 5 | 5 | 0.00% |
| LIN240719P00500000 | 2024-03-14 12:35PM EDT | 500.00 | 30.60 | 51.10 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.