Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.437,98 -673,09 (-1,14%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517C00025000 | 2024-04-23 10:28AM EDT | 25.00 | 3.10 | 2.25 | 6.40 | 0.00 | - | 1 | 8 | 75.59% |
| MRCY240517C00027500 | 2024-05-07 2:42PM EDT | 27.50 | 2.45 | 0.25 | 4.90 | -1.35 | -35.53% | 2 | 37 | 84.08% |
| MRCY240517C00030000 | 2024-05-07 3:50PM EDT | 30.00 | 0.75 | 0.85 | 1.25 | 0.00 | - | 6 | 159 | 71.00% |
| MRCY240517C00032500 | 2024-04-29 11:47AM EDT | 32.50 | 0.80 | 0.15 | 0.50 | 0.00 | - | 1 | 212 | 66.70% |
| MRCY240517C00035000 | 2024-04-30 1:17PM EDT | 35.00 | 0.21 | 0.00 | 1.60 | 0.00 | - | 4 | 47 | 127.54% |
| MRCY240517C00037500 | 2024-04-18 1:17PM EDT | 37.50 | 0.17 | 0.00 | 2.00 | 0.00 | - | 3 | 32 | 166.80% |
| MRCY240517C00040000 | 2024-03-13 1:26PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 273.54% |
| MRCY240517C00042500 | 2024-01-18 10:34AM EDT | 42.50 | 0.50 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 255.18% |
| MRCY240517C00045000 | 2024-01-04 12:32PM EDT | 45.00 | 1.05 | 0.35 | 4.90 | 0.00 | - | - | 54 | 330.86% |
| MRCY240517C00050000 | 2024-02-21 12:18PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 170.70% |
| MRCY240517C00055000 | 2024-04-01 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 150.00% |
| MRCY240517C00060000 | 2024-03-04 4:40PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 249 | 550 | 415.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517P00015000 | 2024-03-11 9:55AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 520.31% |
| MRCY240517P00017500 | 2023-08-17 11:53AM EDT | 17.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 431.06% |
| MRCY240517P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 354.30% |
| MRCY240517P00022500 | 2024-04-29 11:03AM EDT | 22.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 285.84% |
| MRCY240517P00025000 | 2024-05-07 12:46PM EDT | 25.00 | 1.45 | 0.00 | 0.95 | +1.12 | +339.39% | 6 | 130 | 98.83% |
| MRCY240517P00027500 | 2024-05-07 2:42PM EDT | 27.50 | 0.85 | 0.00 | 1.75 | -0.22 | -20.56% | 4 | 39 | 79.10% |
| MRCY240517P00030000 | 2024-05-07 3:50PM EDT | 30.00 | 2.50 | 1.40 | 2.45 | +0.65 | +35.14% | 7 | 92 | 70.22% |
| MRCY240517P00032500 | 2024-04-16 2:06PM EDT | 32.50 | 4.93 | 1.25 | 5.80 | 0.00 | - | 1 | 9 | 50.59% |
| MRCY240517P00035000 | 2024-03-27 9:47AM EDT | 35.00 | 7.40 | 4.30 | 8.70 | 0.00 | - | 2 | 43 | 114.84% |
| MRCY240517P00037500 | 2024-01-16 2:14PM EDT | 37.50 | 6.66 | 7.10 | 9.90 | 0.00 | - | 3 | 24 | 89.45% |
| MRCY240517P00040000 | 2023-12-27 4:02PM EDT | 40.00 | 5.60 | 9.20 | 10.50 | 0.00 | - | 3 | 6 | 0.00% |
| MRCY240517P00050000 | 2024-01-09 4:05PM EDT | 50.00 | 16.80 | 21.50 | 26.30 | 0.00 | - | 6 | 0 | 390.14% |
| MRCY240517P00060000 | 2023-08-22 10:19AM EDT | 60.00 | 21.70 | 21.60 | 23.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.