Italia markets open in 7 hours 28 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.368,07 +1.817,89 (+3,21%) CMC Crypto 200
1.355,34 +55,24 (+4,25%)
Murphy USA Inc. (MUSA)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00210000 | 2024-05-02 9:34AM EDT | 210.00 | 185.00 | 205.60 | 210.50 | 0.00 | - | - | 1 | 259.18% |
| MUSA240517C00230000 | 2024-05-02 9:32AM EDT | 230.00 | 160.30 | 185.60 | 190.50 | 0.00 | - | - | 1 | 229.15% |
| MUSA240517C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 145.00 | 166.00 | 170.90 | 0.00 | - | - | 1 | 133.98% |
| MUSA240517C00340000 | 2024-05-02 9:49AM EDT | 340.00 | 56.00 | 76.00 | 80.90 | 0.00 | - | - | 1 | 59.28% |
| MUSA240517C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 52.23 | 66.00 | 70.90 | 0.00 | - | 2 | 1 | 51.95% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 56.00 | 60.90 | 0.00 | - | 1 | 23 | 78.71% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 46.00 | 50.90 | 0.00 | - | 8 | 20 | 67.97% |
| MUSA240517C00380000 | 2024-05-09 3:34PM EDT | 380.00 | 35.30 | 36.00 | 40.90 | +8.15 | +30.02% | 13 | 275 | 57.19% |
| MUSA240517C00390000 | 2024-05-09 12:37PM EDT | 390.00 | 23.87 | 26.00 | 30.70 | +14.57 | +156.67% | 3 | 18 | 44.95% |
| MUSA240517C00400000 | 2024-05-09 3:34PM EDT | 400.00 | 16.10 | 16.50 | 20.50 | +7.70 | +91.67% | 16 | 300 | 32.62% |
| MUSA240517C00410000 | 2024-05-08 10:13AM EDT | 410.00 | 6.40 | 9.60 | 11.20 | 0.00 | - | 2 | 36 | 23.87% |
| MUSA240517C00420000 | 2024-05-07 10:22AM EDT | 420.00 | 2.50 | 4.00 | 5.20 | 0.00 | - | 13 | 34 | 22.91% |
| MUSA240517C00430000 | 2024-05-01 3:11PM EDT | 430.00 | 8.70 | 0.00 | 3.80 | 0.00 | - | 100 | 355 | 31.57% |
| MUSA240517C00440000 | 2024-05-06 11:37AM EDT | 440.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 47.78% |
| MUSA240517C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 58.36% |
| MUSA240517C00460000 | 2024-05-01 1:05PM EDT | 460.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 46.90% |
| MUSA240517C00470000 | 2024-05-01 3:25PM EDT | 470.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 54.39% |
| MUSA240517C00480000 | 2024-05-02 10:06AM EDT | 480.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | - | 0 | 52.83% |
| MUSA240517C00550000 | 2024-05-07 1:01PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 60.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517P00350000 | 2024-04-05 9:30AM EDT | 350.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.48% |
| MUSA240517P00360000 | 2024-05-06 1:53PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 76.87% |
| MUSA240517P00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.45 | 0.00 | 4.50 | 0.00 | - | 1 | 31 | 65.06% |
| MUSA240517P00380000 | 2024-05-02 3:32PM EDT | 380.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 55.69% |
| MUSA240517P00390000 | 2024-05-07 3:23PM EDT | 390.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 2 | 24 | 58.18% |
| MUSA240517P00400000 | 2024-05-07 1:42PM EDT | 400.00 | 2.10 | 0.60 | 3.20 | 0.00 | - | 1 | 126 | 37.98% |
| MUSA240517P00410000 | 2024-05-02 12:21PM EDT | 410.00 | 17.50 | 1.90 | 3.80 | 0.00 | - | 3 | 53 | 27.75% |
| MUSA240517P00420000 | 2024-05-02 2:03PM EDT | 420.00 | 28.10 | 5.10 | 8.30 | 0.00 | - | 2 | 454 | 28.24% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 10.60 | 15.50 | 0.00 | - | 51 | 22 | 31.53% |
| MUSA240517P00440000 | 2024-05-09 10:41AM EDT | 440.00 | 26.00 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 37.82% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 60.17% |
| MUSA240517P00520000 | 2024-05-01 9:30AM EDT | 520.00 | 107.10 | 99.60 | 104.50 | 0.00 | - | - | 0 | 66.89% |
© 2024 Yahoo. Tutti i diritti riservati.