Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.575,90 +881,10 (+1,43%)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220C00017500 | 2024-02-07 3:28PM EDT | 17.50 | 11.20 | 12.50 | 17.00 | 0.00 | - | - | 6 | 0.00% |
| MRCY241220C00020000 | 2024-05-23 10:43AM EDT | 20.00 | 12.90 | 7.00 | 11.50 | 0.00 | - | 2 | 10 | 0.00% |
| MRCY241220C00025000 | 2024-02-08 2:05PM EDT | 25.00 | 5.40 | 6.90 | 10.30 | 0.00 | - | 1 | 4 | 0.00% |
| MRCY241220C00027500 | 2024-07-11 10:38AM EDT | 27.50 | 6.00 | 7.10 | 11.90 | 0.00 | - | - | 1 | 57.74% |
| MRCY241220C00030000 | 2024-06-27 12:11PM EDT | 30.00 | 2.30 | 5.20 | 10.00 | 0.00 | - | 3 | 143 | 53.91% |
| MRCY241220C00032500 | 2024-07-17 10:23AM EDT | 32.50 | 4.98 | 5.20 | 8.50 | 0.00 | - | 157 | 167 | 62.26% |
| MRCY241220C00035000 | 2024-07-17 10:11AM EDT | 35.00 | 3.73 | 2.50 | 7.00 | 0.00 | - | 660 | 725 | 51.64% |
| MRCY241220C00037500 | 2024-01-10 10:30AM EDT | 37.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| MRCY241220C00040000 | 2024-07-22 3:37PM EDT | 40.00 | 2.23 | 0.20 | 4.90 | 0.00 | - | 5 | 29 | 74.00% |
| MRCY241220C00042500 | 2023-09-21 2:09PM EDT | 42.50 | 5.40 | 2.65 | 6.70 | 0.00 | - | - | 2 | 79.54% |
| MRCY241220C00045000 | 2024-07-23 1:54PM EDT | 45.00 | 1.25 | 0.90 | 2.10 | 0.00 | - | 2 | 8 | 56.30% |
| MRCY241220C00047500 | 2024-07-23 10:39AM EDT | 47.50 | 0.80 | 0.55 | 1.05 | 0.00 | - | 1 | 15 | 47.36% |
| MRCY241220C00050000 | 2024-06-18 1:16PM EDT | 50.00 | 0.40 | 0.25 | 1.10 | 0.00 | - | 5 | 40 | 53.03% |
| MRCY241220C00055000 | 2023-11-29 12:18PM EDT | 55.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 10 | 31 | 65.82% |
| MRCY241220C00060000 | 2024-05-17 11:39AM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 45 | 55.03% |
| MRCY241220C00065000 | 2023-08-28 1:57PM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 97.95% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220P00015000 | 2024-05-22 2:14PM EDT | 15.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 159.81% |
| MRCY241220P00017500 | 2024-05-20 9:38AM EDT | 17.50 | 0.65 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 122.75% |
| MRCY241220P00020000 | 2024-05-20 9:38AM EDT | 20.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 151 | 82.28% |
| MRCY241220P00022500 | 2024-05-20 10:09AM EDT | 22.50 | 0.85 | 0.85 | 1.75 | 0.00 | - | 2 | 261 | 77.00% |
| MRCY241220P00025000 | 2024-07-23 1:23PM EDT | 25.00 | 0.88 | 0.45 | 4.90 | 0.00 | - | 70 | 126 | 88.35% |
| MRCY241220P00027500 | 2024-01-26 4:06PM EDT | 27.50 | 2.80 | 2.40 | 3.80 | 0.00 | - | 2 | 3 | 79.88% |
| MRCY241220P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 4.50 | 1.35 | 3.00 | 0.00 | - | 20 | 522 | 52.73% |
| MRCY241220P00032500 | 2024-01-24 10:37AM EDT | 32.50 | 4.70 | 4.40 | 6.70 | 0.00 | - | 4 | 9 | 81.01% |
| MRCY241220P00035000 | 2024-04-02 10:25AM EDT | 35.00 | 7.85 | 7.20 | 9.00 | 0.00 | - | 5 | 32 | 94.26% |
| MRCY241220P00040000 | 2024-01-22 1:59PM EDT | 40.00 | 10.00 | 11.70 | 13.00 | 0.00 | - | 2 | 11 | 105.30% |
| MRCY241220P00050000 | 2024-06-21 10:07AM EDT | 50.00 | 22.80 | 14.20 | 19.00 | 0.00 | - | 10 | 1 | 65.41% |
| MRCY241220P00060000 | 2024-03-12 1:55PM EDT | 60.00 | 29.00 | 29.00 | 33.50 | 0.00 | - | 7 | 0 | 140.01% |
| MRCY241220P00065000 | 2023-12-27 4:45PM EDT | 65.00 | 28.76 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 127.69% |
© 2024 Yahoo. Tutti i diritti riservati.