Italia markets open in 4 hours 30 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.322,98 +120,61 (+0,32%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.256,63 -1.128,81 (-1,93%) CMC Crypto 200
1.309,84 +15,17 (+1,17%)
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517C00105000 | 2024-01-31 12:22PM EDT | 105.00 | 144.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517C00175000 | 2024-04-18 10:11AM EDT | 175.00 | 28.60 | 23.00 | 32.10 | 0.00 | - | 1 | 1 | 55.76% |
| MKTX240517C00190000 | 2024-05-07 10:47AM EDT | 190.00 | 18.40 | 8.00 | 17.90 | 0.00 | - | 3 | 0 | 87.23% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 883.57% |
| MKTX240517C00200000 | 2024-05-08 9:49AM EDT | 200.00 | 5.00 | 3.40 | 6.40 | -1.40 | -21.88% | 3 | 107 | 41.44% |
| MKTX240517C00210000 | 2024-05-08 3:46PM EDT | 210.00 | 1.46 | 0.90 | 3.70 | -0.09 | -5.81% | 20 | 79 | 53.52% |
| MKTX240517C00220000 | 2024-05-08 1:46PM EDT | 220.00 | 0.40 | 0.10 | 1.45 | -0.28 | -41.18% | 4 | 115 | 53.32% |
| MKTX240517C00230000 | 2024-05-07 10:34AM EDT | 230.00 | 0.79 | 0.00 | 1.30 | 0.00 | - | 10 | 464 | 57.03% |
| MKTX240517C00240000 | 2024-05-07 10:34AM EDT | 240.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 130 | 99.85% |
| MKTX240517C00250000 | 2024-05-08 12:04PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 3 | 26 | 55.86% |
| MKTX240517C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 59.77% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 23 | 73.05% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 154.64% |
| MKTX240517C00290000 | 2024-05-08 10:03AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 35 | 82.42% |
| MKTX240517C00300000 | 2024-05-07 11:40AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 89.06% |
| MKTX240517C00310000 | 2024-05-06 10:51AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 25 | 110.94% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 156.64% |
| MKTX240517C00330000 | 2024-01-23 10:30AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MKTX240517C00340000 | 2024-02-01 12:55PM EDT | 340.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | - | 1 | 158.01% |
| MKTX240517C00350000 | 2024-01-31 4:53PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKTX240517C00390000 | 2023-12-28 10:53AM EDT | 390.00 | 3.40 | 0.05 | 9.80 | 0.00 | - | - | 0 | 301.66% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 270.51% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 277.27% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 212.50% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 235.55% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517P00105000 | 2023-11-08 1:42PM EDT | 105.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 296.48% |
| MKTX240517P00110000 | 2024-05-02 10:39AM EDT | 110.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 200.78% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 171.66% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 158.15% |
| MKTX240517P00160000 | 2024-05-07 12:19PM EDT | 160.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 97.41% |
| MKTX240517P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 1.05 | 0.05 | 1.05 | 0.00 | - | 10 | 19 | 81.30% |
| MKTX240517P00170000 | 2024-05-01 11:59AM EDT | 170.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 22 | 169 | 106.89% |
| MKTX240517P00175000 | 2024-05-01 1:41PM EDT | 175.00 | 1.10 | 0.05 | 9.60 | 0.00 | - | 1 | 12 | 123.66% |
| MKTX240517P00180000 | 2024-05-06 3:42PM EDT | 180.00 | 1.50 | 0.05 | 9.50 | 0.00 | - | 14 | 20 | 108.55% |
| MKTX240517P00185000 | 2024-05-07 3:47PM EDT | 185.00 | 0.81 | 0.05 | 9.60 | 0.00 | - | 15 | 82 | 94.36% |
| MKTX240517P00190000 | 2024-05-07 3:47PM EDT | 190.00 | 0.93 | 0.00 | 1.25 | -0.38 | -29.01% | 2 | 171 | 42.68% |
| MKTX240517P00195000 | 2024-05-08 2:16PM EDT | 195.00 | 1.65 | 0.05 | 3.70 | +0.40 | +32.00% | 3 | 47 | 53.85% |
| MKTX240517P00200000 | 2024-05-08 3:45PM EDT | 200.00 | 2.90 | 2.50 | 8.80 | +0.35 | +13.73% | 4 | 239 | 53.17% |
| MKTX240517P00210000 | 2024-05-01 11:01AM EDT | 210.00 | 10.00 | 4.60 | 13.00 | 0.00 | - | 20 | 447 | 66.24% |
| MKTX240517P00220000 | 2024-05-01 11:01AM EDT | 220.00 | 21.13 | 13.20 | 22.60 | 0.00 | - | 20 | 159 | 87.83% |
| MKTX240517P00230000 | 2024-05-08 3:06PM EDT | 230.00 | 33.00 | 23.00 | 32.80 | +7.50 | +29.41% | 324 | 84 | 110.95% |
| MKTX240517P00240000 | 2024-05-08 3:06PM EDT | 240.00 | 43.60 | 33.00 | 42.80 | +9.05 | +26.19% | 304 | 63 | 51.56% |
| MKTX240517P00250000 | 2024-05-08 3:06PM EDT | 250.00 | 44.00 | 43.00 | 52.80 | -1.55 | -3.40% | 20 | 4 | 61.72% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 53.00 | 62.80 | 0.00 | - | 1 | 1 | 71.29% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 93.26% |
| MKTX240517P00280000 | 2024-02-16 10:55AM EDT | 280.00 | 60.90 | 57.10 | 66.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX240517P00290000 | 2024-01-02 10:55AM EDT | 290.00 | 23.00 | 66.70 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.