Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.788,63 -46,93 (-0,08%)
Marqeta, Inc. (MQ)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117C00000500 | 2023-08-17 1:39PM EDT | 0.50 | 5.37 | 5.30 | 6.80 | 0.00 | - | 3 | 2 | 0.00% |
| MQ250117C00001000 | 2023-08-09 11:25AM EDT | 1.00 | 5.00 | 5.00 | 6.40 | 0.00 | - | - | 2 | 0.00% |
| MQ250117C00001500 | 2024-04-18 1:47PM EDT | 1.50 | 4.20 | 2.80 | 5.50 | 0.00 | - | 5 | 107 | 223.05% |
| MQ250117C00002000 | 2024-03-20 9:47AM EDT | 2.00 | 4.13 | 3.30 | 4.30 | 0.00 | - | 1 | 252 | 198.83% |
| MQ250117C00002500 | 2024-06-11 11:18AM EDT | 2.50 | 3.10 | 1.45 | 4.20 | 0.00 | - | 4 | 510 | 94.53% |
| MQ250117C00003000 | 2024-04-23 3:44PM EDT | 3.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.00% |
| MQ250117C00003500 | 2024-05-22 10:33AM EDT | 3.50 | 2.15 | 0.85 | 2.20 | 0.00 | - | 2 | 11 | 96.48% |
| MQ250117C00004000 | 2024-04-10 1:30PM EDT | 4.00 | 2.33 | 1.70 | 2.00 | 0.00 | - | 5 | 111 | 89.06% |
| MQ250117C00004500 | 2024-06-12 10:18AM EDT | 4.50 | 1.65 | 1.20 | 1.30 | 0.00 | - | 15 | 121 | 62.50% |
| MQ250117C00005000 | 2024-06-12 9:30AM EDT | 5.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 1 | 473 | 58.11% |
| MQ250117C00005500 | 2024-06-13 2:28PM EDT | 5.50 | 0.83 | 0.70 | 0.80 | 0.00 | - | 18 | 909 | 57.72% |
| MQ250117C00007000 | 2024-06-13 10:13AM EDT | 7.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 2,367 | 52.73% |
| MQ250117C00008000 | 2024-06-12 9:54AM EDT | 8.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 5 | 13 | 55.08% |
| MQ250117C00009000 | 2024-06-13 11:49AM EDT | 9.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 52.73% |
| MQ250117C00010000 | 2024-06-06 2:42PM EDT | 10.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 3,267 | 55.47% |
| MQ250117C00012000 | 2024-06-12 1:18PM EDT | 12.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 907 | 85.35% |
| MQ250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16,374 | 65.63% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117P00000500 | 2023-05-16 3:04PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 193.75% |
| MQ250117P00001500 | 2023-05-03 1:33PM EDT | 1.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 133.98% |
| MQ250117P00003000 | 2024-05-22 12:33PM EDT | 3.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 2,172 | 58.40% |
| MQ250117P00003500 | 2024-05-22 11:30AM EDT | 3.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 266 | 969 | 54.49% |
| MQ250117P00004000 | 2024-06-07 10:12AM EDT | 4.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 188 | 52.34% |
| MQ250117P00004500 | 2024-06-13 9:30AM EDT | 4.50 | 0.43 | 0.45 | 0.55 | 0.00 | - | 1 | 945 | 52.44% |
| MQ250117P00005000 | 2024-05-17 12:29PM EDT | 5.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 502 | 663 | 52.15% |
| MQ250117P00005500 | 2024-05-31 11:45AM EDT | 5.50 | 0.95 | 0.95 | 1.05 | 0.00 | - | 2 | 174 | 51.95% |
| MQ250117P00007000 | 2024-05-29 3:51PM EDT | 7.00 | 1.80 | 2.00 | 2.25 | 0.00 | - | 9 | 108 | 57.13% |
| MQ250117P00008000 | 2024-06-06 10:16AM EDT | 8.00 | 2.70 | 2.85 | 4.30 | 0.00 | - | 10 | 14 | 91.11% |
| MQ250117P00010000 | 2024-06-10 11:12AM EDT | 10.00 | 4.79 | 4.80 | 5.00 | 0.00 | - | 28 | 52 | 60.74% |
| MQ250117P00012000 | 2023-12-11 10:35AM EDT | 12.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 10 | 6 | 0.00% |
| MQ250117P00015000 | 2023-06-21 1:24PM EDT | 15.00 | 9.97 | 9.60 | 10.30 | 0.00 | - | 2 | 1 | 75.39% |
© 2024 Yahoo. Tutti i diritti riservati.