Italia markets close in 7 hours 29 minutes
FTSE MIB
34.620,86 -204,15 (-0,59%) 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
78,93 -0,87 (-1,09%) Bitcoin EUR
65.230,36 +3.714,00 (+6,04%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018C00330000 | 2024-02-23 12:26PM EDT | 330.00 | 126.10 | 144.10 | 148.90 | 0.00 | - | 1 | 1 | 89.21% |
| LIN241018C00335000 | 2024-03-04 12:35PM EDT | 335.00 | 128.40 | 133.20 | 138.00 | 0.00 | - | 1 | 1 | 79.64% |
| LIN241018C00340000 | 2024-03-06 12:07PM EDT | 340.00 | 133.20 | 130.50 | 135.00 | 0.00 | - | 1 | 0 | 79.76% |
| LIN241018C00345000 | 2024-03-12 11:05AM EDT | 345.00 | 136.20 | 111.70 | 115.60 | 0.00 | - | 1 | 0 | 60.70% |
| LIN241018C00350000 | 2024-05-10 10:48AM EDT | 350.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018C00370000 | 2024-03-08 12:31PM EDT | 370.00 | 107.53 | 103.60 | 107.00 | 0.00 | - | 2 | 1 | 68.22% |
| LIN241018C00390000 | 2024-05-15 12:50PM EDT | 390.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN241018C00405000 | 2024-04-19 11:57AM EDT | 405.00 | 57.60 | 40.30 | 41.50 | 0.00 | - | 4 | 4 | 23.60% |
| LIN241018C00410000 | 2024-04-24 2:07PM EDT | 410.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018C00415000 | 2024-04-18 3:32PM EDT | 415.00 | 51.60 | 31.30 | 35.20 | 0.00 | - | 2 | 3 | 23.40% |
| LIN241018C00420000 | 2024-05-02 3:49PM EDT | 420.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN241018C00425000 | 2024-05-03 10:47AM EDT | 425.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LIN241018C00430000 | 2024-05-20 9:53AM EDT | 430.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LIN241018C00435000 | 2024-05-20 9:54AM EDT | 435.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| LIN241018C00440000 | 2024-05-20 3:37PM EDT | 440.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LIN241018C00445000 | 2024-05-16 1:41PM EDT | 445.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LIN241018C00450000 | 2024-05-14 10:07AM EDT | 450.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LIN241018C00455000 | 2024-05-14 10:07AM EDT | 455.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LIN241018C00460000 | 2024-05-13 2:35PM EDT | 460.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LIN241018C00465000 | 2024-05-15 3:57PM EDT | 465.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| LIN241018C00470000 | 2024-05-15 3:49PM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| LIN241018C00475000 | 2024-05-15 1:57PM EDT | 475.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LIN241018C00480000 | 2024-05-15 12:38PM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LIN241018C00485000 | 2024-04-23 10:12AM EDT | 485.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LIN241018C00490000 | 2024-05-15 2:09PM EDT | 490.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN241018C00495000 | 2024-05-01 3:24PM EDT | 495.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LIN241018C00500000 | 2024-05-01 2:02PM EDT | 500.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN241018C00505000 | 2024-05-01 3:20PM EDT | 505.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LIN241018C00510000 | 2024-05-01 1:22PM EDT | 510.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LIN241018C00515000 | 2024-03-28 12:25PM EDT | 515.00 | 9.30 | 4.10 | 5.50 | 0.00 | - | 1 | 1 | 25.20% |
| LIN241018C00520000 | 2024-03-18 10:40AM EDT | 520.00 | 12.95 | 5.10 | 7.10 | 0.00 | - | 3 | 4 | 28.39% |
| LIN241018C00540000 | 2024-03-18 3:52PM EDT | 540.00 | 7.00 | 2.80 | 5.00 | 0.00 | - | - | 1 | 28.73% |
| LIN241018C00560000 | 2024-03-18 3:53PM EDT | 560.00 | 4.10 | 1.60 | 2.55 | 0.00 | - | - | 1 | 26.93% |
| LIN241018C00580000 | 2024-04-10 2:57PM EDT | 580.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 29.87% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018P00300000 | 2024-05-14 12:53PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LIN241018P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LIN241018P00350000 | 2024-02-20 4:49PM EDT | 350.00 | 3.70 | 1.00 | 2.50 | 0.00 | - | - | 1 | 24.43% |
| LIN241018P00365000 | 2024-05-09 3:57PM EDT | 365.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LIN241018P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LIN241018P00375000 | 2024-03-19 1:57PM EDT | 375.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 2 | 4 | 22.40% |
| LIN241018P00380000 | 2024-05-16 2:53PM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LIN241018P00385000 | 2024-05-16 12:28PM EDT | 385.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN241018P00390000 | 2024-05-15 3:57PM EDT | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| LIN241018P00395000 | 2024-05-16 12:40PM EDT | 395.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LIN241018P00400000 | 2024-05-13 12:29PM EDT | 400.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| LIN241018P00405000 | 2024-05-16 1:01PM EDT | 405.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LIN241018P00410000 | 2024-05-15 3:50PM EDT | 410.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 1.56% |
| LIN241018P00415000 | 2024-05-13 10:37AM EDT | 415.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LIN241018P00420000 | 2024-05-10 3:24PM EDT | 420.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| LIN241018P00425000 | 2024-05-09 1:40PM EDT | 425.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LIN241018P00430000 | 2024-05-09 3:48PM EDT | 430.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LIN241018P00435000 | 2024-05-20 1:00PM EDT | 435.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN241018P00440000 | 2024-05-15 3:33PM EDT | 440.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| LIN241018P00445000 | 2024-04-18 12:16PM EDT | 445.00 | 20.20 | 21.00 | 22.20 | 0.00 | - | 1 | 10 | 13.52% |
| LIN241018P00450000 | 2024-05-02 2:26PM EDT | 450.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018P00455000 | 2024-04-18 3:02PM EDT | 455.00 | 25.80 | 25.80 | 28.50 | 0.00 | - | 2 | 14 | 12.90% |
| LIN241018P00460000 | 2024-04-23 1:47PM EDT | 460.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LIN241018P00465000 | 2024-03-01 4:02PM EDT | 465.00 | 29.80 | 19.80 | 21.10 | 0.00 | - | 3 | 3 | 0.00% |
| LIN241018P00470000 | 2024-04-04 3:15PM EDT | 470.00 | 27.10 | 46.40 | 49.30 | 0.00 | - | 1 | 4 | 22.95% |
| LIN241018P00475000 | 2024-03-28 12:42PM EDT | 475.00 | 26.00 | 36.60 | 40.90 | 0.00 | - | 1 | 5 | 0.00% |
| LIN241018P00485000 | 2024-03-18 1:34PM EDT | 485.00 | 28.80 | 43.00 | 45.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.