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
61.564,63 +1.615,21 (+2,69%)
Main Street Capital Corporation (MAIN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN240621C00019430 | 2024-04-15 12:06AM EDT | 19.43 | 26.08 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621C00019730 | 2024-01-29 10:32AM EDT | 19.73 | 26.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAIN240621C00021930 | 2024-05-01 2:24PM EDT | 21.93 | 28.00 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 152.34% |
| MAIN240621C00022230 | 2024-01-16 1:03AM EDT | 22.23 | 18.15 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621C00022500 | 2023-11-03 2:24PM EDT | 22.50 | 18.15 | 18.20 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MAIN240621C00034430 | 2024-04-15 12:06AM EDT | 34.43 | 10.03 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621C00034730 | 2024-01-10 2:52PM EDT | 34.73 | 10.03 | 9.50 | 10.50 | 0.00 | - | 2 | 3 | 0.00% |
| MAIN240621C00035000 | 2023-11-01 9:56AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MAIN240621C00039430 | 2024-05-15 12:29PM EDT | 39.43 | 10.85 | 8.40 | 12.00 | 0.00 | - | 1 | 8 | 71.73% |
| MAIN240621C00039730 | 2024-03-18 10:56AM EDT | 39.73 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MAIN240621C00040000 | 2023-12-18 3:17PM EDT | 40.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| MAIN240621C00044430 | 2024-05-17 3:07PM EDT | 44.43 | 4.40 | 3.50 | 7.00 | -0.82 | -15.71% | 6 | 525 | 78.69% |
| MAIN240621C00044730 | 2024-03-18 2:42PM EDT | 44.73 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 1,000 | 0.00% |
| MAIN240621C00045000 | 2023-12-18 4:37PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 669 | 0.00% |
| MAIN240621C00049430 | 2024-05-17 3:33PM EDT | 49.43 | 0.38 | 0.30 | 0.40 | -0.12 | -24.00% | 34 | 667 | 11.33% |
| MAIN240621C00049730 | 2024-03-18 3:59PM EDT | 49.73 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 466 | 1.56% |
| MAIN240621C00050000 | 2023-12-18 12:31PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 3.13% |
| MAIN240621C00054430 | 2024-05-16 3:31PM EDT | 54.43 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 20.12% |
| MAIN240621C00054730 | 2024-03-08 12:46PM EDT | 54.73 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MAIN240621C00055000 | 2023-10-26 10:23AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 31.06% |
| MAIN240621C00059430 | 2024-05-08 2:18PM EDT | 59.43 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.42% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN240621P00024430 | 2024-04-15 12:06AM EDT | 24.43 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00024730 | 2024-01-16 1:03AM EDT | 24.73 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00025000 | 2023-10-31 12:38PM EDT | 25.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 103.52% |
| MAIN240621P00029430 | 2024-04-15 12:06AM EDT | 29.43 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00029730 | 2024-01-18 1:19PM EDT | 29.73 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1,014 | 188.67% |
| MAIN240621P00030000 | 2023-11-22 11:31AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| MAIN240621P00034430 | 2024-05-01 2:41PM EDT | 34.43 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 159 | 54.69% |
| MAIN240621P00034730 | 2024-03-14 9:42AM EDT | 34.73 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| MAIN240621P00035000 | 2023-12-18 1:08PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 25.00% |
| MAIN240621P00039430 | 2024-05-16 12:19PM EDT | 39.43 | 0.07 | 0.05 | 0.15 | 0.00 | - | 12 | 2,245 | 43.75% |
| MAIN240621P00039730 | 2024-03-18 1:32PM EDT | 39.73 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,513 | 12.50% |
| MAIN240621P00040000 | 2023-12-18 2:04PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 12.50% |
| MAIN240621P00044430 | 2024-05-17 11:34AM EDT | 44.43 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 60 | 3,440 | 23.00% |
| MAIN240621P00044730 | 2024-03-18 12:25PM EDT | 44.73 | 0.97 | 0.00 | 0.00 | 0.00 | - | 153 | 1,352 | 6.25% |
| MAIN240621P00045000 | 2023-12-15 12:54PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| MAIN240621P00049430 | 2024-05-17 3:40PM EDT | 49.43 | 1.13 | 1.00 | 1.40 | +0.15 | +15.31% | 30 | 613 | 16.90% |
| MAIN240621P00049730 | 2024-03-08 3:32PM EDT | 49.73 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| MAIN240621P00054430 | 2024-05-16 1:23PM EDT | 54.43 | 5.40 | 4.40 | 8.00 | 0.00 | - | 1 | 3 | 72.63% |
| MAIN240621P00059430 | 2024-04-23 9:30AM EDT | 59.43 | 11.90 | 8.60 | 13.00 | 0.00 | - | 2 | 0 | 94.38% |
| MAIN240621P00059730 | 2024-01-16 1:03AM EDT | 59.73 | 19.50 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00060000 | 2023-11-21 3:17PM EDT | 60.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.