Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.373,70 +355,51 (+0,57%)
Penumbra, Inc. (PEN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240621C00150000 | 2024-05-23 3:59PM EDT | 150.00 | 42.00 | 38.00 | 42.50 | 0.00 | - | - | 2 | 65.14% |
| PEN240621C00165000 | 2024-01-10 10:42AM EDT | 165.00 | 89.50 | 109.10 | 114.00 | 0.00 | - | - | 1 | 641.77% |
| PEN240621C00170000 | 2024-01-10 10:42AM EDT | 170.00 | 85.00 | 104.90 | 109.90 | 0.00 | - | - | 1 | 619.07% |
| PEN240621C00175000 | 2024-05-30 10:51AM EDT | 175.00 | 16.80 | 14.60 | 18.70 | 0.00 | - | 14 | 14 | 56.35% |
| PEN240621C00180000 | 2024-05-30 10:51AM EDT | 180.00 | 12.90 | 11.60 | 15.00 | 0.00 | - | 17 | 17 | 53.93% |
| PEN240621C00185000 | 2024-05-30 10:51AM EDT | 185.00 | 9.60 | 9.20 | 10.00 | 0.00 | - | 20 | 20 | 42.19% |
| PEN240621C00190000 | 2024-05-30 10:51AM EDT | 190.00 | 6.90 | 6.30 | 7.50 | 0.00 | - | 24 | 24 | 42.77% |
| PEN240621C00195000 | 2024-05-29 12:39PM EDT | 195.00 | 5.70 | 4.00 | 5.10 | 0.00 | - | 1 | 9 | 41.03% |
| PEN240621C00200000 | 2024-05-24 3:51PM EDT | 200.00 | 5.00 | 2.00 | 4.90 | 0.00 | - | 1 | 12 | 49.54% |
| PEN240621C00210000 | 2024-05-30 11:35AM EDT | 210.00 | 1.67 | 0.40 | 2.20 | 0.00 | - | 1 | 133 | 46.96% |
| PEN240621C00220000 | 2024-05-24 1:00PM EDT | 220.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 151 | 61.11% |
| PEN240621C00230000 | 2024-05-30 2:56PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 72.36% |
| PEN240621C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 81 | 82.64% |
| PEN240621C00250000 | 2024-05-08 10:29AM EDT | 250.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 92.13% |
| PEN240621C00260000 | 2024-05-15 2:12PM EDT | 260.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 17 | 26 | 100.95% |
| PEN240621C00270000 | 2024-03-04 4:24PM EDT | 270.00 | 15.10 | 1.35 | 4.90 | 0.00 | - | 12 | 20 | 117.16% |
| PEN240621C00280000 | 2024-02-26 4:07PM EDT | 280.00 | 6.10 | 1.05 | 5.40 | 0.00 | - | 1 | 39 | 126.29% |
| PEN240621C00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 124.41% |
| PEN240621C00300000 | 2024-04-30 3:38PM EDT | 300.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 87.50% |
| PEN240621C00310000 | 2024-01-03 1:21PM EDT | 310.00 | 6.25 | 7.20 | 9.60 | 0.00 | - | 1 | 0 | 195.11% |
| PEN240621C00320000 | 2024-02-08 11:45AM EDT | 320.00 | 8.93 | 2.85 | 5.50 | 0.00 | - | 4 | 0 | 165.19% |
| PEN240621C00330000 | 2024-04-17 12:00PM EDT | 330.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 150.49% |
| PEN240621C00340000 | 2023-12-29 2:31PM EDT | 340.00 | 5.14 | 4.50 | 5.60 | 0.00 | - | 1 | 2 | 186.95% |
| PEN240621C00350000 | 2023-08-07 9:35AM EDT | 350.00 | 9.62 | 10.60 | 14.50 | 0.00 | - | 1 | 0 | 254.24% |
| PEN240621C00360000 | 2024-03-04 2:30PM EDT | 360.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 167.26% |
| PEN240621C00370000 | 2024-02-08 11:25AM EDT | 370.00 | 2.33 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 177.47% |
| PEN240621C00380000 | 2024-02-08 11:45AM EDT | 380.00 | 2.58 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 148.97% |
| PEN240621C00390000 | 2023-08-07 11:54AM EDT | 390.00 | 4.60 | 2.90 | 7.50 | 0.00 | - | 2 | 27 | 216.87% |
| PEN240621C00400000 | 2023-06-16 10:12AM EDT | 400.00 | 32.60 | 16.50 | 20.30 | 0.00 | - | 2 | 2 | 324.73% |
| PEN240621C00410000 | 2023-07-07 1:45PM EDT | 410.00 | 21.40 | 1.20 | 3.40 | 0.00 | - | 27 | 26 | 189.79% |
| PEN240621C00420000 | 2023-12-21 4:19PM EDT | 420.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 195.75% |
| PEN240621C00430000 | 2023-07-07 1:45PM EDT | 430.00 | 16.70 | 1.65 | 2.40 | 0.00 | - | 54 | 59 | 193.60% |
| PEN240621C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 155 | 114.84% |
| PEN240621C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 117.97% |
| PEN240621C00460000 | 2023-07-07 1:45PM EDT | 460.00 | 11.60 | 0.30 | 5.00 | 0.00 | - | 66 | 117 | 216.02% |
| PEN240621C00470000 | 2023-06-15 3:53PM EDT | 470.00 | 14.50 | 4.80 | 7.90 | 0.00 | - | - | 44 | 265.63% |
| PEN240621C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 13.20 | 4.00 | 6.60 | 0.00 | - | - | 68 | 258.47% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240621P00095000 | 2024-05-06 11:16AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 71 | 110.16% |
| PEN240621P00105000 | 2023-11-22 2:20PM EDT | 105.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 180.76% |
| PEN240621P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 146.70% |
| PEN240621P00145000 | 2023-11-15 3:44PM EDT | 145.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | - | 1 | 99.00% |
| PEN240621P00150000 | 2023-11-17 1:48PM EDT | 150.00 | 4.20 | 0.10 | 4.80 | 0.00 | - | 8 | 9 | 88.57% |
| PEN240621P00160000 | 2023-10-31 3:44PM EDT | 160.00 | 13.20 | 2.60 | 6.50 | 0.00 | - | 1 | 1 | 89.28% |
| PEN240621P00165000 | 2024-05-06 2:29PM EDT | 165.00 | 1.30 | 0.15 | 2.15 | 0.00 | - | 3 | 4 | 58.78% |
| PEN240621P00175000 | 2024-05-13 12:58PM EDT | 175.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 60.21% |
| PEN240621P00180000 | 2024-05-23 2:52PM EDT | 180.00 | 3.20 | 2.25 | 3.90 | 0.00 | - | 4 | 6 | 43.76% |
| PEN240621P00185000 | 2024-05-30 10:51AM EDT | 185.00 | 5.70 | 2.80 | 5.70 | +0.80 | +16.33% | 1 | 40 | 43.16% |
| PEN240621P00190000 | 2024-05-28 2:57PM EDT | 190.00 | 5.95 | 6.40 | 7.90 | 0.00 | - | 1 | 33 | 42.05% |
| PEN240621P00195000 | 2024-05-30 2:09PM EDT | 195.00 | 11.00 | 9.10 | 10.50 | 0.00 | - | 51 | 125 | 40.30% |
| PEN240621P00200000 | 2024-05-29 1:06PM EDT | 200.00 | 12.50 | 11.10 | 15.50 | 0.00 | - | 1 | 50 | 49.96% |
| PEN240621P00210000 | 2024-05-23 2:43PM EDT | 210.00 | 19.68 | 20.10 | 23.50 | 0.00 | - | 1 | 155 | 52.82% |
| PEN240621P00220000 | 2024-05-17 3:33PM EDT | 220.00 | 19.40 | 28.50 | 33.00 | 0.00 | - | 7 | 25 | 61.72% |
| PEN240621P00230000 | 2024-05-22 10:28AM EDT | 230.00 | 30.41 | 38.70 | 42.90 | 0.00 | - | 2 | 7 | 72.10% |
| PEN240621P00240000 | 2024-05-14 10:43AM EDT | 240.00 | 32.00 | 48.50 | 53.00 | 0.00 | - | 1 | 0 | 83.35% |
| PEN240621P00250000 | 2024-05-30 3:59PM EDT | 250.00 | 62.63 | 58.60 | 63.00 | 0.00 | - | 1 | 1 | 58.35% |
| PEN240621P00260000 | 2024-05-30 3:59PM EDT | 260.00 | 72.66 | 68.50 | 73.00 | 0.00 | - | 1 | 0 | 63.09% |
| PEN240621P00270000 | 2024-02-02 4:04PM EDT | 270.00 | 33.51 | 37.00 | 41.00 | 0.00 | - | 2 | 40 | 0.00% |
| PEN240621P00280000 | 2023-10-16 9:38AM EDT | 280.00 | 85.50 | 64.50 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| PEN240621P00290000 | 2023-08-02 10:10AM EDT | 290.00 | 39.70 | 36.10 | 40.10 | 0.00 | - | 12 | 22 | 0.00% |
| PEN240621P00300000 | 2023-08-01 3:20PM EDT | 300.00 | 35.80 | 43.10 | 47.10 | 0.00 | - | 16 | 26 | 0.00% |
| PEN240621P00310000 | 2023-08-03 1:01PM EDT | 310.00 | 57.75 | 51.50 | 53.70 | 0.00 | - | 1 | 7 | 0.00% |
| PEN240621P00320000 | 2023-07-28 3:50PM EDT | 320.00 | 41.40 | 68.50 | 71.40 | 0.00 | - | 4 | 12 | 0.00% |
| PEN240621P00330000 | 2023-11-14 10:32AM EDT | 330.00 | 115.50 | 77.20 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| PEN240621P00340000 | 2023-11-14 10:32AM EDT | 340.00 | 125.50 | 86.00 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.