Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.109,71 +310,92 (+0,50%)
PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117C00000500 | 2024-02-13 10:34AM EDT | 0.50 | 4.00 | 3.00 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| PCT250117C00001000 | 2023-12-18 3:30PM EDT | 1.00 | 2.00 | 1.80 | 4.00 | 0.00 | - | - | 2 | 0.00% |
| PCT250117C00001500 | 2024-03-22 9:31AM EDT | 1.50 | 4.70 | 3.60 | 4.40 | 0.00 | - | 1 | 8 | 148.83% |
| PCT250117C00002000 | 2024-06-11 11:17AM EDT | 2.00 | 3.84 | 2.90 | 5.20 | 0.00 | - | 1 | 60 | 146.88% |
| PCT250117C00002500 | 2024-05-29 1:45PM EDT | 2.50 | 2.75 | 2.05 | 3.70 | 0.00 | - | 30 | 122 | 140.63% |
| PCT250117C00003000 | 2024-06-11 3:00PM EDT | 3.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 32 | 1,736 | 104.49% |
| PCT250117C00003500 | 2024-06-12 10:50AM EDT | 3.50 | 3.00 | 1.90 | 2.90 | 0.00 | - | 20 | 6,968 | 63.87% |
| PCT250117C00004000 | 2024-05-14 10:07AM EDT | 4.00 | 2.75 | 2.15 | 2.55 | 0.00 | - | 30 | 856 | 90.92% |
| PCT250117C00004500 | 2024-06-05 9:30AM EDT | 4.50 | 1.78 | 1.95 | 2.30 | 0.00 | - | 1 | 27 | 93.75% |
| PCT250117C00005000 | 2024-06-13 10:05AM EDT | 5.00 | 1.95 | 2.00 | 2.10 | 0.00 | - | 75 | 10,795 | 104.10% |
| PCT250117C00005500 | 2024-06-13 9:52AM EDT | 5.50 | 1.78 | 1.70 | 1.90 | 0.00 | - | 25 | 527 | 100.49% |
| PCT250117C00007000 | 2024-06-14 3:54PM EDT | 7.00 | 1.30 | 1.25 | 1.35 | -0.07 | -5.11% | 11 | 7,490 | 98.44% |
| PCT250117C00008000 | 2024-06-12 3:28PM EDT | 8.00 | 1.14 | 1.10 | 1.15 | 0.00 | - | 69 | 14,975 | 101.66% |
| PCT250117C00009000 | 2024-06-14 12:53PM EDT | 9.00 | 0.90 | 0.25 | 1.20 | +0.20 | +28.57% | 3 | 21 | 89.06% |
| PCT250117C00010000 | 2024-06-14 1:33PM EDT | 10.00 | 0.78 | 0.70 | 0.85 | +0.03 | +4.00% | 12 | 28,849 | 100.78% |
| PCT250117C00012000 | 2024-06-14 11:47AM EDT | 12.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 4 | 3,562 | 102.15% |
| PCT250117C00015000 | 2024-06-12 1:50PM EDT | 15.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 6 | 4,219 | 100.78% |
| PCT250117C00017000 | 2024-06-11 1:02PM EDT | 17.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 4 | 345 | 97.07% |
| PCT250117C00020000 | 2024-06-14 12:53PM EDT | 20.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 25 | 19,687 | 97.46% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117P00001000 | 2024-06-07 11:53AM EDT | 1.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 500 | 902 | 210.16% |
| PCT250117P00001500 | 2024-05-21 11:26AM EDT | 1.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 126 | 194.53% |
| PCT250117P00002000 | 2024-05-14 3:24PM EDT | 2.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 15 | 404 | 132.81% |
| PCT250117P00002500 | 2024-06-11 10:00AM EDT | 2.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 3 | 251 | 115.63% |
| PCT250117P00003000 | 2024-06-13 12:50PM EDT | 3.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 1,206 | 115.43% |
| PCT250117P00003500 | 2024-06-13 3:30PM EDT | 3.50 | 0.74 | 0.60 | 0.75 | 0.00 | - | 300 | 8,166 | 114.45% |
| PCT250117P00004000 | 2024-06-12 11:52AM EDT | 4.00 | 0.94 | 0.00 | 1.10 | 0.00 | - | 42 | 3,077 | 84.28% |
| PCT250117P00004500 | 2024-06-11 11:23AM EDT | 4.50 | 1.20 | 1.05 | 1.30 | 0.00 | - | 2 | 109 | 113.48% |
| PCT250117P00005000 | 2024-06-07 11:32AM EDT | 5.00 | 1.60 | 1.30 | 1.60 | 0.00 | - | 498 | 1,492 | 112.21% |
| PCT250117P00005500 | 2024-06-11 9:30AM EDT | 5.50 | 1.70 | 1.60 | 1.90 | 0.00 | - | 5 | 65 | 111.23% |
| PCT250117P00007000 | 2024-06-13 1:30PM EDT | 7.00 | 2.85 | 2.35 | 2.95 | 0.00 | - | 40 | 12,558 | 102.54% |
| PCT250117P00008000 | 2024-06-14 10:07AM EDT | 8.00 | 3.50 | 2.75 | 3.70 | +0.10 | +2.94% | 1 | 204 | 91.41% |
| PCT250117P00009000 | 2024-06-13 12:29PM EDT | 9.00 | 4.30 | 3.90 | 4.50 | 0.00 | - | 24 | 13 | 100.59% |
| PCT250117P00010000 | 2024-06-12 2:15PM EDT | 10.00 | 5.00 | 4.90 | 5.40 | 0.00 | - | 104 | 2,022 | 106.45% |
| PCT250117P00012000 | 2024-06-14 3:59PM EDT | 12.00 | 6.80 | 6.50 | 7.10 | -0.10 | -1.45% | 4 | 266 | 98.44% |
| PCT250117P00015000 | 2023-09-15 10:14AM EDT | 15.00 | 9.22 | 10.20 | 10.80 | 0.00 | - | - | 2 | 157.42% |
| PCT250117P00020000 | 2024-06-05 12:45PM EDT | 20.00 | 14.55 | 14.10 | 15.10 | 0.00 | - | 13 | 13 | 115.72% |
© 2024 Yahoo. Tutti i diritti riservati.