Italia markets closed

NCR Corporation (NCR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,16-0,34 (-1,45%)
Alla chiusura: 04:00PM EST
22,84 -0,32 (-1,38%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NCR221216C000170002022-10-06 8:50AM EST17.004.203.403.700.00-110.00%
NCR221216C000180002022-10-14 11:30AM EST18.002.424.805.800.00-2144131.25%
NCR221216C000190002022-12-06 11:50AM EST19.003.913.804.700.00-912197.66%
NCR221216C000200002022-11-04 12:55PM EST20.001.353.504.000.00-266145.70%
NCR221216C000210002022-12-05 11:31AM EST21.002.311.652.350.00-354172.07%
NCR221216C000220002022-12-06 11:30AM EST22.001.301.051.450.00-1041558.40%
NCR221216C000225002022-12-08 10:48AM EST22.501.150.401.100.00-1157.23%
NCR221216C000230002022-12-06 2:51PM EST23.000.530.250.800.00-1,0532,19956.25%
NCR221216C000235002022-12-07 9:34AM EST23.500.400.100.550.00-1454.88%
NCR221216C000240002022-12-09 2:39PM EST24.000.330.150.35-0.07-17.50%429952.93%
NCR221216C000245002022-11-29 3:40PM EST24.500.370.000.350.00--2165.23%
NCR221216C000250002022-12-09 3:56PM EST25.000.120.000.20-0.04-25.00%17,22860.74%
NCR221216C000255002022-12-06 10:09AM EST25.500.070.000.150.00-3752.34%
NCR221216C000260002022-11-14 3:08PM EST26.000.280.000.150.00-3659.77%
NCR221216C000270002022-11-15 1:10PM EST27.000.210.000.300.00-21087.89%
NCR221216C000280002022-05-23 1:50PM EST28.009.105.707.400.00-12642.19%
NCR221216C000300002022-09-19 2:16PM EST30.000.350.050.150.00-1189117.19%
NCR221216C000320002022-11-28 2:17PM EST32.000.100.000.750.00-157189.84%
NCR221216C000330002022-08-25 2:00PM EST33.004.600.050.200.00-151155.86%
NCR221216C000340002022-10-18 9:37AM EST34.000.200.000.750.00-2392213.28%
NCR221216C000350002022-09-27 2:34PM EST35.000.070.000.750.00-12242224.22%
NCR221216C000360002022-11-21 3:40PM EST36.000.100.000.75-1.75-94.59%354234.77%
NCR221216C000370002022-09-16 8:33AM EST37.000.450.001.250.00-139280.86%
NCR221216C000380002022-08-17 2:41PM EST38.001.180.000.600.00-22241.41%
NCR221216C000390002022-08-16 11:21AM EST39.001.400.001.050.00-10127287.11%
NCR221216C000400002022-10-12 1:31PM EST40.000.100.000.750.00-1118272.66%
NCR221216C000410002022-08-11 10:15AM EST41.000.950.001.300.00-9191323.24%
NCR221216C000420002022-05-20 2:42PM EST42.002.350.052.000.00-11378.91%
NCR221216C000440002022-05-02 2:43PM EST44.002.550.254.000.00-11508.20%
NCR221216C000450002022-10-05 10:56AM EST45.000.050.000.050.00-397,054200.00%
NCR221216C000500002022-10-28 1:20PM EST50.000.040.000.050.00-1208228.13%
NCR221216C000550002022-10-14 11:02AM EST55.000.050.000.750.00-25187378.13%
NCR221216C000600002021-11-04 8:32AM EST60.002.952.252.900.00-1134671.29%
NCR221216C000650002022-04-27 11:14AM EST65.000.700.000.800.00-19219435.16%
NCR221216C000700002022-02-23 10:45AM EST70.000.500.052.450.00-1549588.87%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NCR221216P000100002022-11-17 2:45PM EST10.000.050.000.050.00--5271.88%
NCR221216P000120002022-11-17 2:40PM EST12.000.050.000.350.00--3303.91%
NCR221216P000150002022-09-15 10:28AM EST15.000.450.350.800.00--10298.63%
NCR221216P000170002022-11-18 10:13AM EST17.000.060.000.600.00-100107188.67%
NCR221216P000180002022-11-16 3:54PM EST18.000.150.000.150.00-2254114.06%
NCR221216P000190002022-11-28 2:34PM EST19.000.100.000.050.00-117075.78%
NCR221216P000200002022-12-05 9:53AM EST20.000.050.000.100.00-31,83467.19%
NCR221216P000210002022-11-30 1:40PM EST21.000.200.000.150.00-215854.30%
NCR221216P000220002022-12-09 3:29PM EST22.000.100.100.25-0.15-60.00%25,67054.30%
NCR221216P000225002022-12-05 12:17PM EST22.500.450.250.450.00-4558.20%
NCR221216P000230002022-12-07 11:59AM EST23.000.750.350.600.00-11753.13%
NCR221216P000235002022-12-08 3:08PM EST23.500.710.600.850.00-202151.76%
NCR221216P000240002022-12-09 11:20AM EST24.000.930.901.50-0.94-50.27%26453.91%
NCR221216P000250002022-11-23 3:57PM EST25.002.291.652.150.00-14072.46%
NCR221216P000260002022-09-26 1:33PM EST26.005.705.105.600.00-80108278.91%
NCR221216P000270002022-12-05 12:14PM EST27.003.773.404.40-0.23-5.75%1015070.31%
NCR221216P000280002022-07-29 8:45AM EST28.001.912.103.700.00-1311000.00%
NCR221216P000290002022-10-21 12:04PM EST29.009.866.807.400.00-113239.06%
NCR221216P000300002022-08-04 12:25PM EST30.002.753.504.400.00-4190.00%
NCR221216P000310002022-08-22 9:38AM EST31.003.700.000.000.00-10100.00%
NCR221216P000320002022-09-12 2:30PM EST32.003.7013.1013.300.00-14543.16%
NCR221216P000330002022-08-22 9:38AM EST33.004.500.000.000.00-20200.00%
NCR221216P000340002022-10-03 9:54AM EST34.0014.0012.6013.200.00-10388.09%
NCR221216P000350002022-03-22 8:42AM EST35.003.501.902.950.00-1010.00%
NCR221216P000390002022-09-16 8:56AM EST39.0017.0220.3020.500.00-50656.64%
NCR221216P000400002022-04-20 10:42AM EST40.004.0010.4010.700.00-1530.00%
NCR221216P000430002022-07-28 8:40AM EST43.0010.809.0012.100.00-100.00%
NCR221216P000450002022-05-11 9:47AM EST45.0014.150.000.000.00-100.00%
NCR221216P000480002022-05-15 11:09PM EST48.0016.2014.5018.400.00--20.00%
NCR221216P000500002021-11-10 6:54AM EST50.0011.0012.4013.200.00--770.00%
NCR221216P000600002021-10-20 10:57AM EST60.0019.5019.3022.500.00-120.00%
NCR221216P000650002021-11-10 6:54AM EST65.0021.4024.5025.200.00--970.00%