Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.644,22 +418,56 (+1,09%) Nasdaq
16.136,62 +295,66 (+1,87%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,40 -0,55 (-0,70%) Bitcoin EUR
57.320,19 +2.480,09 (+4,52%)
Penumbra, Inc. (PEN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00200000 | 2024-05-02 2:01PM EDT | 200.00 | 13.50 | 15.00 | 16.30 | 0.00 | - | 3 | 4 | 64.82% |
| PEN240517C00210000 | 2024-05-02 11:06AM EDT | 210.00 | 8.60 | 9.40 | 10.10 | 0.00 | - | 1 | 7 | 61.21% |
| PEN240517C00220000 | 2024-04-30 12:07PM EDT | 220.00 | 2.75 | 5.10 | 6.10 | 0.00 | - | 1 | 114 | 59.19% |
| PEN240517C00230000 | 2024-05-02 3:07PM EDT | 230.00 | 2.00 | 2.30 | 3.10 | 0.00 | - | 2 | 27 | 55.87% |
| PEN240517C00240000 | 2024-04-29 2:37PM EDT | 240.00 | 0.85 | 1.00 | 1.55 | 0.00 | - | 64 | 368 | 55.20% |
| PEN240517C00250000 | 2024-05-01 1:13PM EDT | 250.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 2 | 57 | 53.56% |
| PEN240517C00260000 | 2024-04-11 11:28AM EDT | 260.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 15 | 3 | 90.41% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 94.48% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-04-19 10:59AM EDT | 180.00 | 3.20 | 0.55 | 3.70 | 0.00 | - | 2 | 6 | 70.26% |
| PEN240517P00185000 | 2024-04-30 3:55PM EDT | 185.00 | 4.50 | 1.40 | 2.80 | 0.00 | - | 5 | 205 | 60.89% |
| PEN240517P00190000 | 2024-04-30 3:55PM EDT | 190.00 | 6.30 | 2.45 | 3.50 | 0.00 | - | 90 | 84 | 59.42% |
| PEN240517P00195000 | 2024-05-02 3:50PM EDT | 195.00 | 5.70 | 3.80 | 4.80 | 0.00 | - | 5 | 8 | 59.23% |
| PEN240517P00200000 | 2024-04-26 10:46AM EDT | 200.00 | 7.30 | 5.50 | 6.90 | 0.00 | - | 1 | 11 | 60.39% |
| PEN240517P00210000 | 2024-05-02 9:54AM EDT | 210.00 | 10.81 | 9.80 | 11.00 | -2.36 | -17.92% | 1 | 12 | 57.72% |
| PEN240517P00220000 | 2024-04-18 2:53PM EDT | 220.00 | 16.80 | 15.80 | 16.90 | -4.44 | -20.90% | 1 | 61 | 56.07% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 22.50 | 26.50 | 0.00 | - | 1 | 9 | 60.33% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 105.30% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 65.20 | 69.00 | 0.00 | - | 2 | 0 | 133.64% |
© 2024 Yahoo. Tutti i diritti riservati.