Italia markets closed
Dow Jones
38.828,90 +29,91 (+0,08%) Nasdaq
17.184,31 +51,19 (+0,30%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.763,11 -74,03 (-0,11%) CMC Crypto 200
1.443,24 -3,43 (-0,24%)
Otis Worldwide Corporation (OTIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS250117C00047500 | 2024-05-17 10:11AM EDT | 47.50 | 50.00 | 49.40 | 53.40 | 0.00 | - | 3 | 12 | 63.04% |
| OTIS250117C00060000 | 2024-04-05 9:55AM EDT | 60.00 | 39.10 | 31.30 | 36.00 | 0.00 | - | 1 | 16 | 0.00% |
| OTIS250117C00065000 | 2022-09-27 3:54PM EDT | 65.00 | 12.60 | 14.00 | 19.00 | 0.00 | - | - | 4 | 0.00% |
| OTIS250117C00067500 | 2024-04-30 3:34PM EDT | 67.50 | 26.20 | 28.50 | 33.40 | 0.00 | - | 4 | 5 | 51.09% |
| OTIS250117C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 28.80 | 28.20 | 29.60 | 0.00 | - | 1 | 18 | 39.14% |
| OTIS250117C00072500 | 2024-06-10 1:38PM EDT | 72.50 | 27.40 | 26.80 | 27.80 | +2.50 | +10.04% | 10 | 8 | 40.55% |
| OTIS250117C00075000 | 2024-06-07 10:37AM EDT | 75.00 | 26.90 | 24.50 | 25.40 | 0.00 | - | 2 | 15 | 37.92% |
| OTIS250117C00077500 | 2024-06-10 2:16PM EDT | 77.50 | 23.10 | 21.00 | 23.10 | +0.70 | +3.13% | 7 | 17 | 35.79% |
| OTIS250117C00080000 | 2024-06-10 1:40PM EDT | 80.00 | 20.50 | 20.40 | 20.90 | -1.60 | -7.24% | 4 | 35 | 34.09% |
| OTIS250117C00082500 | 2024-06-04 11:42AM EDT | 82.50 | 19.40 | 18.00 | 18.60 | 0.00 | - | 1 | 66 | 31.78% |
| OTIS250117C00085000 | 2024-06-03 1:33PM EDT | 85.00 | 16.30 | 15.10 | 16.50 | 0.00 | - | 1 | 88 | 30.24% |
| OTIS250117C00087500 | 2024-06-03 11:36AM EDT | 87.50 | 14.60 | 13.90 | 14.40 | 0.00 | - | 2 | 186 | 28.48% |
| OTIS250117C00090000 | 2024-05-30 10:11AM EDT | 90.00 | 10.10 | 12.10 | 12.40 | 0.00 | - | 5 | 93 | 26.89% |
| OTIS250117C00092500 | 2024-05-22 3:04PM EDT | 92.50 | 10.70 | 10.20 | 10.50 | 0.00 | - | 92 | 143 | 25.40% |
| OTIS250117C00095000 | 2024-06-03 9:44AM EDT | 95.00 | 9.35 | 8.60 | 8.80 | 0.00 | - | 3 | 162 | 24.27% |
| OTIS250117C00097500 | 2024-05-23 12:27PM EDT | 97.50 | 6.70 | 7.00 | 7.20 | 0.00 | - | 178 | 153 | 23.10% |
| OTIS250117C00100000 | 2024-05-23 12:41PM EDT | 100.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 105 | 253 | 22.15% |
| OTIS250117C00105000 | 2024-06-06 1:13PM EDT | 105.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 3,999 | 20.80% |
| OTIS250117C00110000 | 2024-06-03 9:30AM EDT | 110.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 1 | 536 | 19.70% |
| OTIS250117C00115000 | 2024-06-10 1:37PM EDT | 115.00 | 0.98 | 0.95 | 1.05 | -0.36 | -26.87% | 1 | 28 | 18.71% |
| OTIS250117C00120000 | 2024-05-30 1:45PM EDT | 120.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 125 | 126 | 18.45% |
| OTIS250117C00125000 | 2024-05-16 3:00PM EDT | 125.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 13 | 111 | 21.53% |
| OTIS250117C00130000 | 2024-03-25 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 25.33% |
| OTIS250117C00135000 | 2023-08-24 3:38PM EDT | 135.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 33.96% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS250117P00037500 | 2023-11-10 2:01PM EDT | 37.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 5 | 67.68% |
| OTIS250117P00040000 | 2023-10-05 9:30AM EDT | 40.00 | 1.10 | 0.20 | 0.80 | 0.00 | - | 13 | 25 | 65.43% |
| OTIS250117P00045000 | 2023-09-13 12:14PM EDT | 45.00 | 0.96 | 0.85 | 1.15 | 0.00 | - | 15 | 35 | 66.68% |
| OTIS250117P00047500 | 2024-05-17 10:11AM EDT | 47.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 16 | 51.86% |
| OTIS250117P00050000 | 2024-05-28 1:24PM EDT | 50.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 44.73% |
| OTIS250117P00055000 | 2024-01-17 4:40PM EDT | 55.00 | 0.65 | 0.15 | 1.65 | 0.00 | - | 4 | 19 | 50.42% |
| OTIS250117P00060000 | 2024-05-16 12:16PM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 37 | 42.14% |
| OTIS250117P00065000 | 2024-03-07 4:05PM EDT | 65.00 | 0.57 | 0.35 | 1.90 | 0.00 | - | 2 | 59 | 46.85% |
| OTIS250117P00067500 | 2024-05-08 10:03AM EDT | 67.50 | 0.48 | 0.20 | 0.75 | 0.00 | - | 1 | 47 | 33.64% |
| OTIS250117P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 2 | 57 | 28.17% |
| OTIS250117P00072500 | 2024-02-01 11:57AM EDT | 72.50 | 1.60 | 0.90 | 1.05 | 0.00 | - | 3 | 64 | 31.06% |
| OTIS250117P00075000 | 2024-06-06 3:49PM EDT | 75.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 26 | 24.93% |
| OTIS250117P00077500 | 2024-05-21 11:05AM EDT | 77.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 3 | 33 | 23.78% |
| OTIS250117P00080000 | 2024-06-06 3:43PM EDT | 80.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 2 | 685 | 22.41% |
| OTIS250117P00082500 | 2024-05-23 12:24PM EDT | 82.50 | 1.20 | 1.00 | 1.10 | 0.00 | - | 2 | 186 | 20.84% |
| OTIS250117P00085000 | 2024-05-22 2:21PM EDT | 85.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 3 | 156 | 19.92% |
| OTIS250117P00087500 | 2024-05-29 3:45PM EDT | 87.50 | 2.17 | 1.55 | 1.70 | 0.00 | - | 1 | 96 | 18.64% |
| OTIS250117P00090000 | 2024-06-05 11:31AM EDT | 90.00 | 1.80 | 2.00 | 2.30 | 0.00 | - | 3 | 143 | 18.30% |
| OTIS250117P00092500 | 2024-05-23 1:04PM EDT | 92.50 | 3.10 | 2.60 | 3.00 | 0.00 | - | 2 | 941 | 17.77% |
| OTIS250117P00095000 | 2024-05-23 1:04PM EDT | 95.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 2 | 112 | 16.02% |
| OTIS250117P00097500 | 2024-05-23 12:27PM EDT | 97.50 | 4.80 | 4.20 | 4.50 | 0.00 | - | 112 | 89 | 15.42% |
| OTIS250117P00100000 | 2024-06-07 9:51AM EDT | 100.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 1 | 235 | 14.49% |
| OTIS250117P00105000 | 2024-05-28 11:46AM EDT | 105.00 | 9.40 | 8.20 | 8.50 | 0.00 | - | 2 | 9 | 12.56% |
| OTIS250117P00110000 | 2024-04-16 9:51AM EDT | 110.00 | 15.20 | 12.70 | 14.60 | 0.00 | - | 2 | 6 | 21.42% |
| OTIS250117P00130000 | 2024-03-19 9:33AM EDT | 130.00 | 31.50 | 32.00 | 36.90 | 0.00 | - | 1 | 0 | 45.54% |
© 2024 Yahoo. Tutti i diritti riservati.