Italia markets closed
Dow Jones
38.793,44 +117,76 (+0,30%) Nasdaq
16.272,27 +115,94 (+0,72%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.572,49 -1.222,78 (-2,04%) CMC Crypto 200
1.366,91 +54,28 (+4,14%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.23 | 39.70 | 44.00 | 0.00 | - | 20 | 10 | 0.00% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 17.60 | 22.30 | 0.00 | - | 5 | 5 | 64.45% |
| MKSI240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 12.65 | 13.30 | 16.50 | 0.00 | - | 1 | 3 | 82.23% |
| MKSI240517C00115000 | 2024-04-30 1:01PM EDT | 115.00 | 9.00 | 10.70 | 13.50 | 0.00 | - | 1 | 6 | 71.83% |
| MKSI240517C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 5.60 | 7.50 | 8.10 | 0.00 | - | 1 | 30 | 59.20% |
| MKSI240517C00125000 | 2024-05-03 1:16PM EDT | 125.00 | 4.20 | 4.70 | 5.30 | 0.00 | - | 6 | 19 | 58.06% |
| MKSI240517C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 2.60 | 2.75 | 3.30 | -0.40 | -13.33% | 1 | 112 | 57.85% |
| MKSI240517C00135000 | 2024-05-03 12:09PM EDT | 135.00 | 1.50 | 1.45 | 3.00 | 0.00 | - | 1 | 13 | 64.87% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.70 | 2.10 | 0.00 | - | 3 | 10 | 66.55% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.30 | 4.80 | 0.00 | - | 4 | 4 | 97.44% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 2 | 4 | 65.28% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 79.93% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.26% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 157.72% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 76.56% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 95.51% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 85.94% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 90.63% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 95.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 169.19% |
| MKSI240517P00100000 | 2024-05-02 10:01AM EDT | 100.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 76.47% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.20 | 1.40 | 0.00 | - | 20 | 192 | 75.54% |
| MKSI240517P00110000 | 2024-05-02 10:29AM EDT | 110.00 | 2.35 | 0.80 | 1.10 | 0.00 | - | 5 | 14 | 63.14% |
| MKSI240517P00115000 | 2024-05-06 11:46AM EDT | 115.00 | 1.80 | 1.55 | 2.00 | -1.70 | -48.57% | 2 | 34 | 60.18% |
| MKSI240517P00120000 | 2024-05-06 11:13AM EDT | 120.00 | 3.80 | 2.95 | 3.40 | -3.71 | -49.40% | 1 | 18 | 57.93% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 5.10 | 5.70 | 0.00 | - | - | 2 | 57.17% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 8.00 | 8.90 | 0.00 | - | - | 1 | 57.20% |
© 2024 Yahoo. Tutti i diritti riservati.