Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.656,49 -753,91 (-1,25%)
Parker-Hannifin Corporation (PH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2023-12-14 4:56PM EDT | 330.00 | 132.04 | 130.50 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-02-26 4:49PM EDT | 390.00 | 145.95 | 166.00 | 175.50 | 0.00 | - | 1 | 146 | 116.85% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 0.00% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 0.00% |
| PH240517C00430000 | 2024-02-02 10:34AM EDT | 430.00 | 74.70 | 108.80 | 118.00 | 0.00 | - | 1 | 22 | 0.00% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 57.84% |
| PH240517C00450000 | 2024-03-01 1:13PM EDT | 450.00 | 93.81 | 103.90 | 113.00 | 0.00 | - | 2 | 22 | 70.28% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 66.86% |
| PH240517C00470000 | 2024-04-26 1:48PM EDT | 470.00 | 82.55 | 81.00 | 89.00 | -1.45 | -1.73% | 6 | 21 | 61.21% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 55.75% |
| PH240517C00490000 | 2024-04-26 1:39PM EDT | 490.00 | 63.94 | 63.20 | 70.00 | +8.94 | +16.25% | 3 | 125 | 53.08% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 0.00% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 45.60 | 50.50 | 0.00 | - | 4 | 15 | 42.61% |
| PH240517C00520000 | 2024-04-25 10:15AM EDT | 520.00 | 31.20 | 37.70 | 42.00 | 0.00 | - | 1 | 51 | 40.04% |
| PH240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 22.80 | 30.20 | 33.00 | 0.00 | - | 1 | 95 | 35.57% |
| PH240517C00540000 | 2024-04-26 1:37PM EDT | 540.00 | 23.80 | 24.30 | 25.40 | +5.00 | +26.60% | 1 | 109 | 33.15% |
| PH240517C00550000 | 2024-04-26 3:47PM EDT | 550.00 | 19.20 | 18.20 | 19.40 | +4.00 | +26.32% | 4 | 94 | 32.42% |
| PH240517C00560000 | 2024-04-26 10:46AM EDT | 560.00 | 12.90 | 13.00 | 14.20 | +0.60 | +4.88% | 23 | 143 | 31.53% |
| PH240517C00570000 | 2024-04-26 3:37PM EDT | 570.00 | 9.60 | 9.10 | 10.10 | +0.90 | +10.34% | 15 | 656 | 30.99% |
| PH240517C00580000 | 2024-04-25 2:32PM EDT | 580.00 | 5.70 | 5.60 | 6.70 | 0.00 | - | 4 | 559 | 30.04% |
| PH240517C00590000 | 2024-04-26 3:30PM EDT | 590.00 | 4.20 | 3.90 | 4.40 | +0.40 | +10.53% | 7 | 37 | 29.70% |
| PH240517C00600000 | 2024-04-26 3:47PM EDT | 600.00 | 2.95 | 2.00 | 2.85 | +0.40 | +15.69% | 2 | 66 | 29.65% |
| PH240517C00610000 | 2024-04-23 1:22PM EDT | 610.00 | 1.50 | 1.30 | 1.80 | 0.00 | - | 4 | 28 | 29.65% |
| PH240517C00620000 | 2024-04-25 3:36PM EDT | 620.00 | 0.90 | 0.70 | 1.10 | 0.00 | - | 1 | 7 | 29.65% |
| PH240517C00640000 | 2024-04-03 11:16AM EDT | 640.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 29.93% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 31.18% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 32.81% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 39.75% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 2 | 41.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 142.58% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 141.80% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 158.79% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 148.78% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 106.84% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 98.44% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 90.14% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 92.58% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 69.53% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 65.63% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 62.11% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 76.86% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 65.92% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 65.87% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 59.08% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 55.27% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 51.47% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 13 | 69 | 52.39% |
| PH240517P00430000 | 2024-04-16 11:30AM EDT | 430.00 | 0.54 | 0.00 | 1.10 | 0.00 | - | 1 | 545 | 51.88% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 10 | 146 | 45.48% |
| PH240517P00450000 | 2024-04-23 1:48PM EDT | 450.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 2 | 11 | 41.60% |
| PH240517P00460000 | 2024-04-25 10:01AM EDT | 460.00 | 0.64 | 0.30 | 0.50 | 0.00 | - | 4 | 34 | 39.16% |
| PH240517P00470000 | 2024-04-11 2:02PM EDT | 470.00 | 1.20 | 0.35 | 0.65 | 0.00 | - | 6 | 29 | 36.94% |
| PH240517P00480000 | 2024-04-23 10:37AM EDT | 480.00 | 1.15 | 0.30 | 1.50 | 0.00 | - | 20 | 31 | 39.15% |
| PH240517P00490000 | 2024-04-26 12:02PM EDT | 490.00 | 1.40 | 0.60 | 1.65 | -0.55 | -28.21% | 1 | 324 | 35.45% |
| PH240517P00500000 | 2024-04-26 3:45PM EDT | 500.00 | 2.25 | 1.80 | 2.35 | -1.95 | -46.43% | 15 | 44 | 33.96% |
| PH240517P00510000 | 2024-04-26 3:45PM EDT | 510.00 | 3.55 | 3.20 | 3.70 | -1.40 | -28.28% | 16 | 41 | 33.66% |
| PH240517P00520000 | 2024-04-26 1:41PM EDT | 520.00 | 5.60 | 5.10 | 6.20 | -4.62 | -45.21% | 1 | 44 | 34.85% |
| PH240517P00530000 | 2024-04-25 10:05AM EDT | 530.00 | 13.23 | 7.20 | 8.80 | 0.00 | - | 8 | 109 | 34.38% |
| PH240517P00540000 | 2024-04-26 2:07PM EDT | 540.00 | 11.80 | 10.70 | 11.60 | -4.20 | -26.25% | 1 | 351 | 32.85% |
| PH240517P00550000 | 2024-04-26 2:07PM EDT | 550.00 | 15.90 | 14.80 | 15.70 | -2.70 | -14.52% | 1 | 201 | 32.32% |
| PH240517P00560000 | 2024-04-25 1:53PM EDT | 560.00 | 22.30 | 19.10 | 20.50 | 0.00 | - | 1 | 81 | 31.43% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 25.70 | 26.60 | 0.00 | - | 2 | 11 | 31.26% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 30.60 | 36.60 | 0.00 | - | 10 | 10 | 37.53% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 38.80 | 41.80 | 0.00 | - | - | 1 | 32.34% |
© 2024 Yahoo. Tutti i diritti riservati.