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
61.614,14 +1.650,84 (+2,75%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117C00135000 | 2024-04-29 2:31PM EDT | 135.00 | 310.35 | 296.20 | 301.00 | 0.00 | - | 1 | 1 | 70.22% |
| LIN250117C00210000 | 2024-04-26 10:57AM EDT | 210.00 | 238.32 | 223.70 | 228.50 | 0.00 | - | 2 | 2 | 56.79% |
| LIN250117C00240000 | 2024-03-12 11:05AM EDT | 240.00 | 237.90 | 214.00 | 218.40 | 0.00 | - | 1 | 0 | 84.56% |
| LIN250117C00250000 | 2023-02-10 1:36PM EDT | 250.00 | 106.90 | 113.50 | 118.00 | 0.00 | - | 5 | 5 | 0.00% |
| LIN250117C00260000 | 2023-08-30 3:45PM EDT | 260.00 | 143.00 | 127.50 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| LIN250117C00280000 | 2024-04-25 10:03AM EDT | 280.00 | 168.50 | 157.00 | 161.70 | 0.00 | - | 6 | 3 | 48.00% |
| LIN250117C00290000 | 2023-07-12 12:05PM EDT | 290.00 | 107.00 | 114.50 | 116.50 | 0.00 | - | 20 | 20 | 0.00% |
| LIN250117C00300000 | 2024-05-03 1:05PM EDT | 300.00 | 132.80 | 138.00 | 142.80 | 0.00 | - | 4 | 160 | 43.79% |
| LIN250117C00310000 | 2023-11-21 4:31PM EDT | 310.00 | 120.30 | 115.50 | 118.00 | 0.00 | - | 2 | 7 | 0.00% |
| LIN250117C00320000 | 2024-02-13 1:48PM EDT | 320.00 | 110.40 | 164.50 | 169.00 | 0.00 | - | 2 | 21 | 84.08% |
| LIN250117C00330000 | 2024-02-21 2:38PM EDT | 330.00 | 123.20 | 147.50 | 152.50 | 0.00 | - | 1 | 14 | 73.39% |
| LIN250117C00340000 | 2024-03-27 9:36AM EDT | 340.00 | 141.90 | 116.00 | 119.60 | 0.00 | - | 1 | 26 | 50.32% |
| LIN250117C00350000 | 2024-05-07 12:32PM EDT | 350.00 | 93.29 | 92.60 | 95.80 | 0.00 | - | 1 | 42 | 33.33% |
| LIN250117C00360000 | 2024-05-10 3:17PM EDT | 360.00 | 87.35 | 84.10 | 86.90 | 0.00 | - | 1 | 167 | 31.65% |
| LIN250117C00370000 | 2024-05-10 3:17PM EDT | 370.00 | 78.85 | 75.60 | 78.50 | 0.00 | - | 1 | 92 | 30.35% |
| LIN250117C00380000 | 2024-05-15 9:32AM EDT | 380.00 | 70.76 | 67.20 | 70.20 | 0.00 | - | 2 | 47 | 28.98% |
| LIN250117C00390000 | 2024-03-14 1:27PM EDT | 390.00 | 104.35 | 77.10 | 80.80 | 0.00 | - | 1 | 74 | 42.67% |
| LIN250117C00400000 | 2024-05-13 9:35AM EDT | 400.00 | 56.20 | 52.40 | 54.20 | 0.00 | - | 1 | 396 | 26.22% |
| LIN250117C00410000 | 2024-05-02 12:52PM EDT | 410.00 | 39.64 | 45.70 | 47.70 | 0.00 | - | 6 | 133 | 25.68% |
| LIN250117C00420000 | 2024-05-15 11:10AM EDT | 420.00 | 39.00 | 39.20 | 41.40 | 0.00 | - | 3 | 184 | 25.00% |
| LIN250117C00430000 | 2024-05-15 11:10AM EDT | 430.00 | 32.80 | 32.90 | 34.30 | 0.00 | - | 3 | 182 | 23.46% |
| LIN250117C00440000 | 2024-05-15 3:21PM EDT | 440.00 | 27.50 | 27.30 | 28.80 | 0.00 | - | 2 | 298 | 22.75% |
| LIN250117C00450000 | 2024-05-14 3:51PM EDT | 450.00 | 23.80 | 21.50 | 23.40 | 0.00 | - | 2 | 1,502 | 21.77% |
| LIN250117C00460000 | 2024-05-16 11:48AM EDT | 460.00 | 17.00 | 17.60 | 18.80 | 0.00 | - | 3 | 321 | 21.00% |
| LIN250117C00470000 | 2024-05-03 9:44AM EDT | 470.00 | 13.38 | 13.90 | 14.80 | 0.00 | - | 1 | 304 | 20.28% |
| LIN250117C00480000 | 2024-05-16 1:22PM EDT | 480.00 | 10.00 | 10.90 | 11.70 | 0.00 | - | 10 | 347 | 19.86% |
| LIN250117C00490000 | 2024-05-14 11:56AM EDT | 490.00 | 9.00 | 8.30 | 9.10 | 0.00 | - | 3 | 156 | 19.47% |
| LIN250117C00500000 | 2024-05-16 1:22PM EDT | 500.00 | 5.90 | 6.20 | 6.90 | 0.00 | - | 5 | 262 | 19.05% |
| LIN250117C00520000 | 2024-05-10 11:08AM EDT | 520.00 | 4.30 | 3.30 | 4.00 | 0.00 | - | 1 | 60 | 18.63% |
| LIN250117C00540000 | 2024-05-17 2:51PM EDT | 540.00 | 1.95 | 1.75 | 2.30 | -0.65 | -25.00% | 1 | 82 | 18.45% |
| LIN250117C00560000 | 2024-05-15 3:31PM EDT | 560.00 | 1.40 | 0.40 | 1.95 | 0.00 | - | 1 | 9 | 19.94% |
| LIN250117C00580000 | 2024-04-23 12:13PM EDT | 580.00 | 2.65 | 0.25 | 1.50 | 0.00 | - | 2 | 14 | 20.86% |
| LIN250117C00600000 | 2024-05-02 9:36AM EDT | 600.00 | 0.63 | 0.05 | 1.50 | 0.00 | - | 2 | 8 | 22.72% |
| LIN250117C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 3 | 10 | 26.70% |
| LIN250117C00700000 | 2024-03-19 3:16PM EDT | 700.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 30.82% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117P00135000 | 2024-03-15 3:01PM EDT | 135.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 57.67% |
| LIN250117P00140000 | 2024-01-02 12:33PM EDT | 140.00 | 0.98 | 0.00 | 0.85 | 0.00 | - | 2 | 60 | 59.77% |
| LIN250117P00145000 | 2024-01-05 11:19AM EDT | 145.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 19 | 64 | 76.60% |
| LIN250117P00150000 | 2024-01-17 3:17PM EDT | 150.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 43 | 56.71% |
| LIN250117P00155000 | 2023-09-21 3:01PM EDT | 155.00 | 0.94 | 0.30 | 5.00 | 0.00 | - | 4 | 37 | 73.08% |
| LIN250117P00160000 | 2023-09-21 3:03PM EDT | 160.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 70.22% |
| LIN250117P00165000 | 2024-03-18 10:37AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 41 | 55.74% |
| LIN250117P00170000 | 2024-03-14 3:27PM EDT | 170.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 40 | 31 | 54.39% |
| LIN250117P00175000 | 2023-09-18 3:29PM EDT | 175.00 | 0.98 | 0.10 | 5.00 | 0.00 | - | 10 | 27 | 64.69% |
| LIN250117P00180000 | 2023-09-20 12:19PM EDT | 180.00 | 1.20 | 0.60 | 5.00 | 0.00 | - | 6 | 19 | 64.04% |
| LIN250117P00185000 | 2023-09-20 12:21PM EDT | 185.00 | 1.28 | 0.85 | 5.00 | 0.00 | - | 2 | 27 | 62.80% |
| LIN250117P00190000 | 2024-02-12 3:26PM EDT | 190.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 9 | 25 | 53.20% |
| LIN250117P00195000 | 2023-09-15 2:21PM EDT | 195.00 | 1.39 | 0.75 | 5.00 | 0.00 | - | 28 | 14 | 59.12% |
| LIN250117P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 92 | 46.68% |
| LIN250117P00210000 | 2024-03-20 10:12AM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 20 | 59 | 47.91% |
| LIN250117P00220000 | 2024-03-19 3:21PM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 190 | 106 | 44.89% |
| LIN250117P00230000 | 2023-09-15 1:03PM EDT | 230.00 | 2.77 | 1.10 | 5.90 | 0.00 | - | - | 0 | 50.37% |
| LIN250117P00240000 | 2023-09-15 1:23PM EDT | 240.00 | 3.37 | 3.90 | 5.80 | 0.00 | - | 2 | 2 | 51.25% |
| LIN250117P00250000 | 2024-04-22 3:36PM EDT | 250.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 28 | 32 | 34.06% |
| LIN250117P00260000 | 2024-05-02 11:35AM EDT | 260.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 43 | 39.30% |
| LIN250117P00270000 | 2024-04-05 10:38AM EDT | 270.00 | 1.00 | 0.40 | 2.65 | 0.00 | - | 16 | 116 | 36.99% |
| LIN250117P00280000 | 2024-05-14 1:02PM EDT | 280.00 | 0.77 | 0.10 | 2.85 | 0.00 | - | 1 | 71 | 35.16% |
| LIN250117P00290000 | 2024-03-07 12:27PM EDT | 290.00 | 1.91 | 0.55 | 2.90 | 0.00 | - | 20 | 176 | 32.94% |
| LIN250117P00300000 | 2024-03-19 1:16PM EDT | 300.00 | 1.35 | 1.35 | 2.70 | 0.00 | - | 124 | 273 | 30.13% |
| LIN250117P00310000 | 2024-05-03 3:47PM EDT | 310.00 | 1.75 | 0.80 | 2.25 | 0.00 | - | 1 | 82 | 26.78% |
| LIN250117P00320000 | 2024-05-10 9:56AM EDT | 320.00 | 1.70 | 1.05 | 2.75 | 0.00 | - | 180 | 335 | 25.89% |
| LIN250117P00330000 | 2024-02-09 11:52AM EDT | 330.00 | 5.80 | 3.80 | 5.30 | 0.00 | - | 1 | 79 | 28.41% |
| LIN250117P00340000 | 2024-05-06 1:53PM EDT | 340.00 | 4.20 | 2.45 | 3.20 | 0.00 | - | 1 | 232 | 22.56% |
| LIN250117P00350000 | 2024-05-09 3:46PM EDT | 350.00 | 4.00 | 3.10 | 3.90 | 0.00 | - | 3 | 227 | 21.63% |
| LIN250117P00360000 | 2024-05-15 12:42PM EDT | 360.00 | 4.60 | 3.80 | 4.90 | 0.00 | - | 50 | 567 | 20.92% |
| LIN250117P00370000 | 2024-04-17 12:44PM EDT | 370.00 | 7.35 | 5.10 | 6.10 | 0.00 | - | 5 | 409 | 20.18% |
| LIN250117P00380000 | 2024-05-15 12:50PM EDT | 380.00 | 7.60 | 6.50 | 7.50 | 0.00 | - | 10 | 474 | 19.37% |
| LIN250117P00390000 | 2024-05-10 10:23AM EDT | 390.00 | 8.90 | 8.30 | 9.20 | 0.00 | - | 25 | 337 | 18.56% |
| LIN250117P00400000 | 2024-05-16 12:58PM EDT | 400.00 | 12.10 | 10.60 | 11.80 | 0.00 | - | 1 | 563 | 18.21% |
| LIN250117P00410000 | 2024-05-16 10:50AM EDT | 410.00 | 14.65 | 13.20 | 16.00 | 0.00 | - | 3 | 506 | 18.70% |
| LIN250117P00420000 | 2024-05-15 3:21PM EDT | 420.00 | 17.40 | 16.30 | 19.00 | 0.00 | - | 8 | 308 | 17.80% |
| LIN250117P00430000 | 2024-05-17 9:44AM EDT | 430.00 | 21.11 | 19.90 | 21.40 | -0.09 | -0.42% | 1 | 153 | 16.08% |
| LIN250117P00440000 | 2024-05-09 1:50PM EDT | 440.00 | 27.00 | 23.80 | 25.10 | 0.00 | - | 3 | 138 | 14.85% |
| LIN250117P00450000 | 2024-05-15 12:08PM EDT | 450.00 | 30.90 | 28.70 | 30.10 | 0.00 | - | 11 | 248 | 14.01% |
| LIN250117P00460000 | 2024-04-26 10:19AM EDT | 460.00 | 34.60 | 34.60 | 37.70 | 0.00 | - | 8 | 128 | 14.55% |
| LIN250117P00470000 | 2024-03-19 11:29AM EDT | 470.00 | 27.70 | 37.00 | 41.00 | 0.00 | - | 2 | 35 | 10.61% |
| LIN250117P00480000 | 2024-04-10 11:43AM EDT | 480.00 | 41.20 | 47.50 | 49.60 | 0.00 | - | 3 | 9 | 10.50% |
| LIN250117P00490000 | 2024-04-11 12:12PM EDT | 490.00 | 46.30 | 54.80 | 57.90 | 0.00 | - | 1 | 2 | 8.45% |
| LIN250117P00500000 | 2023-01-18 11:00AM EDT | 500.00 | 167.50 | 177.00 | 181.50 | 0.00 | - | - | 0 | 96.46% |
| LIN250117P00540000 | 2023-05-25 11:32AM EDT | 540.00 | 183.00 | 167.00 | 172.00 | 0.00 | - | - | 0 | 68.71% |
© 2024 Yahoo. Tutti i diritti riservati.