Italia markets close in 6 hours 37 minutes
FTSE MIB
33.743,23 +36,02 (+0,11%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,13 +0,30 (+0,37%) Bitcoin EUR
57.544,77 +694,17 (+1,22%)
(MNDY)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816C00100000 | 2024-06-12 3:46PM EDT | 100.00 | 132.40 | 122.20 | 126.90 | 0.00 | - | 5 | 7 | 114.45% |
| MNDY240816C00115000 | 2024-04-10 1:36PM EDT | 115.00 | 91.30 | 68.90 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| MNDY240816C00120000 | 2024-04-17 12:19PM EDT | 120.00 | 69.25 | 108.50 | 113.40 | 0.00 | - | 2 | 2 | 157.35% |
| MNDY240816C00135000 | 2023-12-19 1:22PM EDT | 135.00 | 68.40 | 67.10 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| MNDY240816C00150000 | 2024-06-12 9:51AM EDT | 150.00 | 90.00 | 73.50 | 78.10 | 0.00 | - | 2 | 4 | 76.78% |
| MNDY240816C00160000 | 2024-06-12 2:27PM EDT | 160.00 | 77.58 | 64.30 | 68.40 | 0.00 | - | 1 | 100 | 71.22% |
| MNDY240816C00165000 | 2024-01-30 12:00PM EDT | 165.00 | 67.50 | 67.80 | 68.90 | 0.00 | - | 4 | 3 | 105.05% |
| MNDY240816C00170000 | 2024-05-31 2:40PM EDT | 170.00 | 57.30 | 55.30 | 58.80 | 0.00 | - | 5 | 1 | 65.83% |
| MNDY240816C00175000 | 2024-06-20 1:39PM EDT | 175.00 | 46.43 | 51.80 | 53.90 | 0.00 | - | 3 | 15 | 65.33% |
| MNDY240816C00180000 | 2024-06-24 10:41AM EDT | 180.00 | 46.30 | 47.80 | 50.60 | 0.00 | - | 1 | 117 | 66.86% |
| MNDY240816C00185000 | 2024-06-25 12:38PM EDT | 185.00 | 41.08 | 43.50 | 46.40 | 0.00 | - | 3 | 109 | 64.70% |
| MNDY240816C00190000 | 2024-06-24 10:37AM EDT | 190.00 | 38.10 | 39.30 | 42.60 | 0.00 | - | 1 | 204 | 63.20% |
| MNDY240816C00195000 | 2024-05-28 10:33AM EDT | 195.00 | 34.40 | 35.90 | 38.60 | 0.00 | - | 1 | 33 | 62.36% |
| MNDY240816C00200000 | 2024-06-25 10:21AM EDT | 200.00 | 30.80 | 32.20 | 34.90 | 0.00 | - | 1 | 32 | 60.94% |
| MNDY240816C00210000 | 2024-06-24 10:38AM EDT | 210.00 | 24.40 | 25.90 | 26.80 | 0.00 | - | 1 | 68 | 57.25% |
| MNDY240816C00220000 | 2024-06-24 10:38AM EDT | 220.00 | 19.00 | 20.20 | 21.00 | 0.00 | - | 1 | 106 | 55.91% |
| MNDY240816C00230000 | 2024-06-25 12:30PM EDT | 230.00 | 13.90 | 15.40 | 16.30 | 0.00 | - | 2 | 123 | 55.12% |
| MNDY240816C00240000 | 2024-06-24 1:40PM EDT | 240.00 | 11.01 | 11.60 | 12.30 | 0.00 | - | 1 | 155 | 54.43% |
| MNDY240816C00250000 | 2024-06-21 11:33AM EDT | 250.00 | 7.20 | 8.40 | 9.20 | 0.00 | - | 2 | 263 | 53.74% |
| MNDY240816C00260000 | 2024-06-25 3:51PM EDT | 260.00 | 6.20 | 6.10 | 6.80 | 0.00 | - | 1 | 245 | 53.50% |
| MNDY240816C00270000 | 2024-06-25 12:12PM EDT | 270.00 | 4.20 | 4.40 | 7.00 | 0.00 | - | 1 | 107 | 57.54% |
| MNDY240816C00280000 | 2024-06-17 3:02PM EDT | 280.00 | 4.40 | 3.20 | 3.60 | 0.00 | - | 1 | 64 | 53.55% |
| MNDY240816C00290000 | 2024-06-25 1:36PM EDT | 290.00 | 2.27 | 2.30 | 2.75 | 0.00 | - | 10 | 20 | 54.14% |
| MNDY240816C00300000 | 2024-06-25 1:36PM EDT | 300.00 | 1.60 | 1.65 | 2.05 | 0.00 | - | 5 | 15 | 54.55% |
| MNDY240816C00310000 | 2024-06-25 1:36PM EDT | 310.00 | 1.32 | 1.25 | 1.60 | 0.00 | - | 5 | 6 | 55.57% |
| MNDY240816C00320000 | 2024-06-20 11:44AM EDT | 320.00 | 1.11 | 0.95 | 1.25 | 0.00 | - | 1 | 21 | 56.52% |
| MNDY240816C00330000 | 2024-06-17 1:18PM EDT | 330.00 | 0.85 | 0.40 | 1.60 | 0.00 | - | 1 | 18 | 59.13% |
| MNDY240816C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 7.50 | 0.30 | 1.70 | 0.00 | - | 2 | 6 | 62.62% |
| MNDY240816C00350000 | 2024-06-20 10:12AM EDT | 350.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 2 | 8 | 64.43% |
| MNDY240816C00360000 | 2024-06-20 10:13AM EDT | 360.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | - | 5 | 67.26% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816P00090000 | 2024-05-15 9:52AM EDT | 90.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 2 | 141.36% |
| MNDY240816P00095000 | 2024-06-06 10:28AM EDT | 95.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 3 | 9 | 133.79% |
| MNDY240816P00100000 | 2024-06-06 10:27AM EDT | 100.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 127.08% |
| MNDY240816P00105000 | 2024-06-06 10:26AM EDT | 105.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 120.65% |
| MNDY240816P00110000 | 2024-05-10 2:46PM EDT | 110.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 101.81% |
| MNDY240816P00115000 | 2024-05-15 12:40PM EDT | 115.00 | 0.57 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 108.25% |
| MNDY240816P00120000 | 2024-05-02 9:40AM EDT | 120.00 | 2.60 | 0.20 | 1.50 | 0.00 | - | 1 | 56 | 92.72% |
| MNDY240816P00125000 | 2024-05-14 3:44PM EDT | 125.00 | 2.60 | 0.10 | 4.70 | 0.00 | - | 1 | 16 | 108.98% |
| MNDY240816P00130000 | 2024-05-14 10:08AM EDT | 130.00 | 3.30 | 0.15 | 0.00 | 0.00 | - | 2 | 174 | 57.62% |
| MNDY240816P00135000 | 2024-05-16 10:11AM EDT | 135.00 | 0.80 | 0.25 | 2.75 | 0.00 | - | 1 | 10 | 86.82% |
| MNDY240816P00140000 | 2024-06-12 9:33AM EDT | 140.00 | 1.02 | 0.30 | 1.50 | 0.00 | - | 1 | 43 | 73.32% |
| MNDY240816P00145000 | 2024-06-12 9:33AM EDT | 145.00 | 1.17 | 0.40 | 1.65 | 0.00 | - | 1 | 94 | 70.43% |
| MNDY240816P00150000 | 2024-06-25 11:51AM EDT | 150.00 | 1.12 | 0.45 | 1.80 | 0.00 | - | 4 | 57 | 67.09% |
| MNDY240816P00155000 | 2024-06-20 3:51PM EDT | 155.00 | 1.69 | 0.75 | 1.70 | 0.00 | - | 1 | 67 | 63.70% |
| MNDY240816P00160000 | 2024-06-20 3:20PM EDT | 160.00 | 1.76 | 1.10 | 2.05 | 0.00 | - | 10 | 28 | 62.74% |
| MNDY240816P00165000 | 2024-06-24 10:32AM EDT | 165.00 | 1.90 | 1.55 | 1.90 | 0.00 | - | 1 | 33 | 59.45% |
| MNDY240816P00170000 | 2024-06-21 2:27PM EDT | 170.00 | 2.41 | 1.90 | 2.50 | 0.00 | - | 1 | 14 | 58.56% |
| MNDY240816P00175000 | 2024-05-30 9:31AM EDT | 175.00 | 2.43 | 2.45 | 2.80 | 0.00 | - | 1 | 70 | 56.69% |
| MNDY240816P00180000 | 2024-06-25 11:47AM EDT | 180.00 | 3.54 | 3.00 | 3.40 | 0.00 | - | 2 | 37 | 55.29% |
| MNDY240816P00185000 | 2024-06-24 12:16PM EDT | 185.00 | 4.30 | 3.80 | 4.20 | 0.00 | - | 2 | 55 | 54.50% |
| MNDY240816P00190000 | 2024-06-25 11:47AM EDT | 190.00 | 5.39 | 4.70 | 5.20 | 0.00 | - | 2 | 72 | 53.73% |
| MNDY240816P00195000 | 2024-06-25 11:51AM EDT | 195.00 | 6.58 | 5.80 | 6.40 | 0.00 | - | 5 | 37 | 53.11% |
| MNDY240816P00200000 | 2024-06-25 10:23AM EDT | 200.00 | 8.00 | 7.10 | 7.70 | 0.00 | - | 1 | 131 | 52.36% |
| MNDY240816P00210000 | 2024-06-24 10:37AM EDT | 210.00 | 11.90 | 10.40 | 11.10 | 0.00 | - | 1 | 170 | 51.37% |
| MNDY240816P00220000 | 2024-06-24 10:37AM EDT | 220.00 | 16.40 | 14.60 | 15.50 | 0.00 | - | 1 | 84 | 50.58% |
| MNDY240816P00230000 | 2024-06-24 10:37AM EDT | 230.00 | 21.80 | 19.90 | 20.60 | 0.00 | - | 1 | 55 | 50.76% |
| MNDY240816P00240000 | 2024-06-24 9:35AM EDT | 240.00 | 27.80 | 25.70 | 27.00 | 0.00 | - | 2 | 92 | 50.85% |
| MNDY240816P00250000 | 2024-06-24 11:45AM EDT | 250.00 | 34.73 | 31.40 | 34.50 | 0.00 | - | 1 | 44 | 52.04% |
| MNDY240816P00260000 | 2024-06-04 3:00PM EDT | 260.00 | 50.00 | 38.00 | 41.80 | 0.00 | - | 4 | 19 | 50.29% |
| MNDY240816P00270000 | 2024-05-24 12:51PM EDT | 270.00 | 35.90 | 47.20 | 50.20 | 0.00 | - | 10 | 10 | 50.40% |
| MNDY240816P00280000 | 2024-05-16 3:17PM EDT | 280.00 | 55.40 | 55.10 | 56.90 | 0.00 | - | - | 1 | 35.82% |
| MNDY240816P00290000 | 2024-05-16 3:28PM EDT | 290.00 | 63.70 | 64.20 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| MNDY240816P00320000 | 2024-03-28 12:12PM EDT | 320.00 | 99.00 | 127.00 | 132.00 | 0.00 | - | 5 | 0 | 179.38% |
© 2024 Yahoo. Tutti i diritti riservati.