Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.262,21 +176,41 (+0,46%) Nasdaq
15.943,67 +331,91 (+2,13%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,64 +0,07 (+0,08%) Bitcoin EUR
59.734,82 -686,64 (-1,14%)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
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 | 4.40 | 6.50 | 0.00 | - | 1 | 8 | 110.55% |
| MRCY240517C00027500 | 2024-02-29 12:39PM EDT | 27.50 | 3.80 | 2.70 | 5.30 | 0.00 | - | 37 | 37 | 112.31% |
| MRCY240517C00030000 | 2024-04-24 1:41PM EDT | 30.00 | 1.00 | 1.20 | 1.55 | 0.00 | - | 14 | 0 | 61.08% |
| MRCY240517C00032500 | 2024-04-26 12:17PM EDT | 32.50 | 0.67 | 0.50 | 0.75 | +0.17 | +34.00% | 2 | 0 | 60.84% |
| MRCY240517C00035000 | 2024-04-24 1:46PM EDT | 35.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 6 | 43 | 63.87% |
| MRCY240517C00037500 | 2024-04-18 1:17PM EDT | 37.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 32 | 61.72% |
| MRCY240517C00040000 | 2024-03-13 1:26PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 192.87% |
| MRCY240517C00042500 | 2024-01-18 10:34AM EDT | 42.50 | 0.50 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 179.98% |
| MRCY240517C00045000 | 2024-01-04 12:32PM EDT | 45.00 | 1.05 | 0.35 | 4.90 | 0.00 | - | - | 54 | 233.50% |
| MRCY240517C00050000 | 2024-02-21 12:18PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 120.31% |
| MRCY240517C00055000 | 2024-04-01 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 50.00% |
| MRCY240517C00060000 | 2024-03-04 4:40PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 249 | 550 | 293.46% |
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 | 368.16% |
| MRCY240517P00017500 | 2023-08-17 11:53AM EDT | 17.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 305.18% |
| MRCY240517P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 250.98% |
| MRCY240517P00022500 | 2024-04-19 3:26PM EDT | 22.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 9 | 75.59% |
| MRCY240517P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 0.33 | 0.25 | 0.50 | -0.17 | -34.00% | 57 | 0 | 64.45% |
| MRCY240517P00027500 | 2024-04-24 12:19PM EDT | 27.50 | 1.35 | 0.80 | 1.20 | 0.00 | - | 1 | 0 | 61.33% |
| MRCY240517P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 2.80 | 1.95 | 2.80 | 0.00 | - | 3 | 67 | 66.36% |
| MRCY240517P00032500 | 2024-04-16 2:06PM EDT | 32.50 | 4.93 | 3.70 | 4.10 | 0.00 | - | 1 | 9 | 57.52% |
| MRCY240517P00035000 | 2024-03-27 9:47AM EDT | 35.00 | 7.40 | 4.30 | 8.70 | 0.00 | - | 2 | 43 | 82.81% |
| MRCY240517P00037500 | 2024-01-16 2:14PM EDT | 37.50 | 6.66 | 7.10 | 9.90 | 0.00 | - | 3 | 24 | 67.19% |
| 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 | 276.95% |
| 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.