Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.253,55 -90,50 (-0,15%)
Bank OZK (OZK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240614C00037000 | 2024-05-29 2:23PM EDT | 37.00 | 3.43 | 3.20 | 6.90 | 0.00 | - | - | 2 | 52.54% |
| OZK240614C00039000 | 2024-05-29 1:18PM EDT | 39.00 | 1.70 | 2.25 | 4.30 | 0.00 | - | - | 1 | 86.62% |
| OZK240614C00041000 | 2024-05-31 3:31PM EDT | 41.00 | 1.50 | 1.55 | 1.70 | +0.15 | +11.11% | 16 | 6 | 39.40% |
| OZK240614C00042000 | 2024-05-31 10:38AM EDT | 42.00 | 0.91 | 0.95 | 1.10 | +0.34 | +59.65% | 13 | 2 | 37.21% |
| OZK240614C00043000 | 2024-05-31 2:57PM EDT | 43.00 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 3 | 15 | 35.50% |
| OZK240614C00044000 | 2024-05-31 3:50PM EDT | 44.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 36 | 2 | 34.33% |
| OZK240614C00045000 | 2024-05-31 3:41PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | +0.15 | - | 7 | 0 | 35.16% |
| OZK240614C00046000 | 2024-05-31 1:07PM EDT | 46.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 6 | 18 | 38.87% |
| OZK240614C00047000 | 2024-05-30 9:36AM EDT | 47.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 32 | 45.12% |
| OZK240614C00048000 | 2024-05-29 12:06PM EDT | 48.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 266 | 50.98% |
| OZK240614C00049000 | 2024-05-29 10:07AM EDT | 49.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 56.64% |
| OZK240614C00050000 | 2024-05-22 10:53AM EDT | 50.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 53.91% |
| OZK240614C00051000 | 2024-05-29 10:33AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 84.18% |
| OZK240614C00052000 | 2024-05-24 10:39AM EDT | 52.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 106.93% |
| OZK240614C00053000 | 2024-05-20 12:19PM EDT | 53.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.31% |
| OZK240614C00054000 | 2024-05-13 11:15AM EDT | 54.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 100 | 100 | 84.38% |
| OZK240614C00060000 | 2024-05-30 10:28AM EDT | 60.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 6 | 125.10% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240614P00030000 | 2024-05-31 10:04AM EDT | 30.00 | 0.08 | 0.00 | 0.65 | -0.02 | -20.00% | 37 | 10 | 127.73% |
| OZK240614P00035000 | 2024-05-29 1:52PM EDT | 35.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | - | 67 | 59.38% |
| OZK240614P00036000 | 2024-05-31 12:53PM EDT | 36.00 | 0.15 | 0.05 | 0.20 | -0.07 | -31.82% | 4 | 25 | 54.30% |
| OZK240614P00037000 | 2024-05-31 9:30AM EDT | 37.00 | 0.20 | 0.10 | 0.20 | -0.47 | -70.15% | 2 | 18 | 52.54% |
| OZK240614P00038000 | 2024-05-31 12:53PM EDT | 38.00 | 0.27 | 0.15 | 0.20 | -0.06 | -18.18% | 3 | 5 | 43.95% |
| OZK240614P00039000 | 2024-05-31 2:32PM EDT | 39.00 | 0.31 | 0.20 | 0.30 | -0.09 | -22.50% | 58 | 46 | 40.63% |
| OZK240614P00040000 | 2024-05-31 3:57PM EDT | 40.00 | 0.42 | 0.35 | 0.45 | -0.29 | -40.85% | 21 | 59 | 37.21% |
| OZK240614P00041000 | 2024-05-31 3:54PM EDT | 41.00 | 0.63 | 0.60 | 0.70 | -0.52 | -45.22% | 3 | 2 | 34.38% |
| OZK240614P00042000 | 2024-05-31 9:39AM EDT | 42.00 | 1.50 | 1.00 | 1.10 | -0.15 | -9.09% | 3 | 2 | 32.42% |
| OZK240614P00043000 | 2024-05-30 9:33AM EDT | 43.00 | 2.65 | 1.55 | 1.80 | 0.00 | - | 2 | 5 | 35.50% |
| OZK240614P00044000 | 2024-05-31 11:02AM EDT | 44.00 | 2.81 | 2.25 | 2.50 | +2.59 | +1,177.27% | 5 | 3 | 34.33% |
| OZK240614P00045000 | 2024-05-31 11:02AM EDT | 45.00 | 3.70 | 3.10 | 3.40 | -2.30 | -38.33% | 5 | 33 | 37.79% |
| OZK240614P00046000 | 2024-05-24 3:54PM EDT | 46.00 | 0.95 | 3.00 | 4.40 | 0.00 | - | 1 | 19 | 45.12% |
| OZK240614P00047000 | 2024-05-30 9:34AM EDT | 47.00 | 6.00 | 4.00 | 5.40 | 0.00 | - | 10 | 22 | 51.86% |
| OZK240614P00048000 | 2024-05-23 12:15PM EDT | 48.00 | 1.50 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 50.98% |
| OZK240614P00051000 | 2024-05-16 2:08PM EDT | 51.00 | 3.50 | 8.50 | 11.30 | 0.00 | - | - | 5 | 104.40% |
© 2024 Yahoo. Tutti i diritti riservati.