Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.533,91 +1.422,79 (+2,37%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241115C00300000 | 2024-05-02 11:13AM EDT | 300.00 | 124.00 | 136.20 | 140.50 | 0.00 | - | - | 2 | 46.77% |
| LIN241115C00365000 | 2024-04-02 11:59AM EDT | 365.00 | 108.70 | 66.00 | 68.90 | 0.00 | - | - | 1 | 16.15% |
| LIN241115C00370000 | 2024-04-02 2:12PM EDT | 370.00 | 104.10 | 61.80 | 65.00 | 0.00 | - | - | 5 | 17.57% |
| LIN241115C00385000 | 2024-05-02 1:03PM EDT | 385.00 | 51.00 | 58.60 | 62.30 | 0.00 | - | - | 2 | 28.97% |
| LIN241115C00395000 | 2024-03-21 10:03AM EDT | 395.00 | 85.40 | 67.00 | 70.70 | 0.00 | - | - | 1 | 42.82% |
| LIN241115C00400000 | 2024-05-16 11:09AM EDT | 400.00 | 47.00 | 46.80 | 49.10 | 0.00 | - | 2 | 12 | 25.69% |
| LIN241115C00405000 | 2024-05-02 11:14AM EDT | 405.00 | 36.02 | 43.40 | 45.90 | 0.00 | - | - | 4 | 25.60% |
| LIN241115C00410000 | 2024-04-10 11:35AM EDT | 410.00 | 61.20 | 41.30 | 43.80 | 0.00 | - | 1 | 1 | 26.37% |
| LIN241115C00415000 | 2024-04-24 2:07PM EDT | 415.00 | 50.25 | 36.40 | 38.80 | 0.00 | - | - | 1 | 24.49% |
| LIN241115C00420000 | 2024-05-02 2:14PM EDT | 420.00 | 29.15 | 33.10 | 35.10 | 0.00 | - | 1 | 10 | 23.67% |
| LIN241115C00430000 | 2024-04-03 2:57PM EDT | 430.00 | 55.75 | 23.90 | 25.80 | 0.00 | - | 1 | 6 | 20.19% |
| LIN241115C00435000 | 2024-05-03 1:04PM EDT | 435.00 | 22.82 | 24.00 | 25.40 | 0.00 | - | 2 | 2 | 21.80% |
| LIN241115C00440000 | 2024-05-09 3:03PM EDT | 440.00 | 21.50 | 21.30 | 22.30 | 0.00 | - | 2 | 2 | 21.06% |
| LIN241115C00450000 | 2024-05-17 9:48AM EDT | 450.00 | 16.40 | 16.10 | 17.30 | -1.30 | -7.34% | 6 | 16 | 20.19% |
| LIN241115C00455000 | 2024-05-16 3:53PM EDT | 455.00 | 13.80 | 13.90 | 15.10 | 0.00 | - | 2 | 4 | 19.80% |
| LIN241115C00460000 | 2024-05-06 11:06AM EDT | 460.00 | 12.24 | 11.80 | 13.30 | 0.00 | - | 1 | 2 | 19.62% |
| LIN241115C00470000 | 2024-05-03 1:53PM EDT | 470.00 | 9.70 | 8.60 | 10.20 | 0.00 | - | 11 | 16 | 19.31% |
| LIN241115C00475000 | 2024-05-17 11:29AM EDT | 475.00 | 8.10 | 7.20 | 8.50 | -0.20 | -2.41% | 4 | 2 | 18.79% |
| LIN241115C00480000 | 2024-05-17 11:31AM EDT | 480.00 | 6.80 | 6.30 | 7.50 | -0.90 | -11.69% | 3 | 54 | 18.84% |
| LIN241115C00485000 | 2024-03-20 11:30AM EDT | 485.00 | 25.80 | 15.10 | 17.60 | 0.00 | - | - | 1 | 29.68% |
| LIN241115C00500000 | 2024-05-03 9:43AM EDT | 500.00 | 3.67 | 2.85 | 3.80 | 0.00 | - | 1 | 2 | 18.09% |
| LIN241115C00510000 | 2024-04-15 3:42PM EDT | 510.00 | 9.60 | 2.00 | 2.70 | 0.00 | - | - | 23 | 17.94% |
| LIN241115C00520000 | 2024-03-12 10:48AM EDT | 520.00 | 16.40 | 7.30 | 8.40 | 0.00 | - | - | 6 | 27.46% |
| LIN241115C00530000 | 2024-05-07 1:42PM EDT | 530.00 | 1.45 | 0.85 | 1.40 | 0.00 | - | - | 1 | 17.96% |
| LIN241115C00550000 | 2024-03-14 9:52AM EDT | 550.00 | 9.10 | 3.30 | 4.00 | 0.00 | - | 146 | 145 | 26.01% |
| LIN241115C00580000 | 2024-04-04 9:43AM EDT | 580.00 | 2.35 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 26.64% |
| LIN241115C00600000 | 2024-05-02 9:57AM EDT | 600.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 28.55% |
| LIN241115C00620000 | 2024-04-08 12:39PM EDT | 620.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 28.42% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241115P00340000 | 2024-02-27 3:28PM EDT | 340.00 | 3.09 | 0.00 | 3.80 | 0.00 | - | - | 1 | 27.43% |
| LIN241115P00350000 | 2024-04-09 10:30AM EDT | 350.00 | 2.75 | 1.90 | 2.50 | 0.00 | - | 2 | 5 | 22.24% |
| LIN241115P00355000 | 2024-04-24 9:30AM EDT | 355.00 | 4.06 | 1.75 | 2.40 | 0.00 | - | 3 | 11 | 20.86% |
| LIN241115P00360000 | 2024-05-09 11:12AM EDT | 360.00 | 3.10 | 2.05 | 2.75 | 0.00 | - | 9 | 403 | 20.45% |
| LIN241115P00365000 | 2024-05-02 2:42PM EDT | 365.00 | 5.30 | 2.50 | 3.10 | 0.00 | - | 4 | 230 | 19.95% |
| LIN241115P00370000 | 2024-04-18 11:20AM EDT | 370.00 | 4.90 | 2.80 | 3.60 | 0.00 | - | - | 20 | 19.63% |
| LIN241115P00375000 | 2024-04-18 11:20AM EDT | 375.00 | 5.40 | 3.30 | 4.10 | 0.00 | - | - | 20 | 19.20% |
| LIN241115P00380000 | 2024-05-02 1:14PM EDT | 380.00 | 8.30 | 4.10 | 4.60 | 0.00 | - | 4 | 65 | 18.67% |
| LIN241115P00385000 | 2024-04-23 1:41PM EDT | 385.00 | 6.40 | 4.50 | 5.30 | 0.00 | - | 511 | 408 | 18.33% |
| LIN241115P00390000 | 2024-04-23 3:12PM EDT | 390.00 | 7.20 | 5.40 | 6.10 | 0.00 | - | 46 | 79 | 17.99% |
| LIN241115P00395000 | 2024-05-16 3:54PM EDT | 395.00 | 7.30 | 6.10 | 7.00 | 0.00 | - | 1 | 17 | 17.65% |
| LIN241115P00400000 | 2024-05-10 10:32AM EDT | 400.00 | 8.20 | 6.90 | 8.40 | +0.20 | +2.50% | 2 | 48 | 17.70% |
| LIN241115P00405000 | 2024-05-17 11:32AM EDT | 405.00 | 9.30 | 8.40 | 9.60 | -0.50 | -5.10% | 1 | 124 | 17.39% |
| LIN241115P00415000 | 2024-05-17 11:34AM EDT | 415.00 | 12.00 | 10.80 | 12.20 | -0.67 | -5.29% | 1 | 16 | 16.55% |
| LIN241115P00420000 | 2024-05-07 10:16AM EDT | 420.00 | 15.30 | 12.50 | 13.50 | 0.00 | - | 1 | 17 | 15.93% |
| LIN241115P00425000 | 2024-05-17 10:47AM EDT | 425.00 | 15.40 | 14.30 | 15.10 | -0.70 | -4.35% | 1 | 119 | 15.43% |
| LIN241115P00430000 | 2024-05-14 10:27AM EDT | 430.00 | 17.40 | 16.10 | 17.10 | -0.30 | -1.69% | 1 | 173 | 15.11% |
| LIN241115P00435000 | 2024-05-17 11:41AM EDT | 435.00 | 19.60 | 18.30 | 19.30 | -1.00 | -4.85% | 1 | 9 | 14.77% |
| LIN241115P00440000 | 2024-05-07 2:54PM EDT | 440.00 | 23.30 | 20.70 | 22.30 | 0.00 | - | 17 | 78 | 14.92% |
| LIN241115P00445000 | 2024-05-07 3:06PM EDT | 445.00 | 25.70 | 21.90 | 25.90 | 0.00 | - | 4 | 8 | 15.40% |
| LIN241115P00450000 | 2024-05-07 3:29PM EDT | 450.00 | 28.70 | 25.90 | 27.40 | 0.00 | - | 1 | 67 | 13.91% |
| LIN241115P00455000 | 2024-04-05 1:02PM EDT | 455.00 | 19.90 | 35.70 | 38.20 | 0.00 | - | 1 | 7 | 20.35% |
| LIN241115P00460000 | 2024-04-23 11:47AM EDT | 460.00 | 29.90 | 32.00 | 34.10 | 0.00 | - | 206 | 201 | 13.49% |
| LIN241115P00465000 | 2024-03-27 2:15PM EDT | 465.00 | 22.60 | 32.70 | 35.90 | 0.00 | - | 3 | 3 | 11.17% |
| LIN241115P00470000 | 2024-05-01 2:42PM EDT | 470.00 | 34.10 | 39.50 | 42.00 | 0.00 | - | 10 | 22 | 13.50% |
| LIN241115P00475000 | 2024-03-14 10:47AM EDT | 475.00 | 25.00 | 36.50 | 39.90 | 0.00 | - | 1 | 2 | 0.00% |
| LIN241115P00485000 | 2024-03-28 12:24PM EDT | 485.00 | 33.10 | 45.50 | 49.20 | 0.00 | - | 43 | 43 | 0.00% |
| LIN241115P00490000 | 2024-03-18 2:46PM EDT | 490.00 | 34.50 | 47.70 | 49.90 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.