Italia markets open in 3 hours 34 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.803,62 +2.215,31 (+4,13%) CMC Crypto 200
1.287,51 +16,77 (+1,32%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517C00070000 | 2024-04-08 10:03AM EDT | 70.00 | 54.03 | 87.50 | 91.40 | 0.00 | - | - | 1 | 271.73% |
| PI240517C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.53 | 82.80 | 86.50 | 0.00 | - | 1 | 1 | 255.22% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 77.60 | 81.50 | 0.00 | - | 2 | 1 | 236.43% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 57.50 | 61.50 | 0.00 | - | 5 | 4 | 171.00% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 52.50 | 56.50 | 0.00 | - | 2 | 2 | 156.54% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 47.50 | 51.50 | 0.00 | - | 3 | 20 | 142.63% |
| PI240517C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 30.30 | 42.50 | 46.80 | 0.00 | - | 2 | 16 | 135.06% |
| PI240517C00120000 | 2024-04-30 10:39AM EDT | 120.00 | 39.57 | 37.50 | 41.50 | 0.00 | - | 10 | 17 | 116.21% |
| PI240517C00125000 | 2024-05-02 12:26PM EDT | 125.00 | 35.85 | 32.50 | 36.50 | +2.51 | +7.53% | 1 | 134 | 103.54% |
| PI240517C00130000 | 2024-05-01 10:21AM EDT | 130.00 | 25.35 | 27.50 | 31.80 | 0.00 | - | 1 | 44 | 95.80% |
| PI240517C00135000 | 2024-05-01 11:11AM EDT | 135.00 | 24.75 | 22.60 | 26.90 | +3.45 | +16.20% | 6 | 421 | 84.57% |
| PI240517C00140000 | 2024-05-01 12:09PM EDT | 140.00 | 16.60 | 18.10 | 22.00 | 0.00 | - | 101 | 507 | 73.17% |
| PI240517C00145000 | 2024-05-02 9:32AM EDT | 145.00 | 14.55 | 14.50 | 16.80 | +2.10 | +16.87% | 1 | 87 | 58.07% |
| PI240517C00150000 | 2024-05-02 11:22AM EDT | 150.00 | 14.20 | 11.50 | 12.80 | +5.10 | +56.04% | 16 | 184 | 54.86% |
| PI240517C00155000 | 2024-05-02 10:16AM EDT | 155.00 | 10.10 | 8.40 | 8.80 | +3.70 | +57.81% | 12 | 169 | 48.33% |
| PI240517C00160000 | 2024-05-02 2:08PM EDT | 160.00 | 5.75 | 5.50 | 6.10 | +1.42 | +32.79% | 19 | 203 | 48.23% |
| PI240517C00165000 | 2024-05-02 11:41AM EDT | 165.00 | 4.80 | 3.50 | 4.00 | +1.80 | +60.00% | 20 | 41 | 47.90% |
| PI240517C00170000 | 2024-05-02 2:08PM EDT | 170.00 | 2.05 | 2.10 | 2.45 | +0.30 | +17.14% | 42 | 72 | 47.27% |
| PI240517C00175000 | 2024-05-02 11:02AM EDT | 175.00 | 2.15 | 1.25 | 1.50 | +1.05 | +95.45% | 10 | 19 | 47.75% |
| PI240517C00180000 | 2024-05-02 12:50PM EDT | 180.00 | 0.78 | 0.70 | 0.90 | +0.18 | +30.00% | 2 | 44 | 48.41% |
| PI240517C00185000 | 2024-05-02 2:20PM EDT | 185.00 | 0.33 | 0.30 | 0.50 | -0.40 | -54.79% | 32 | 134 | 48.44% |
| PI240517C00190000 | 2024-05-02 11:27AM EDT | 190.00 | 0.45 | 0.00 | 3.00 | +0.05 | +12.50% | 66 | 1,007 | 72.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517P00065000 | 2024-04-15 3:58PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 257.03% |
| PI240517P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 42 | 188.87% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 4 | 5 | 188.87% |
| PI240517P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 114.06% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 103.91% |
| PI240517P00095000 | 2024-04-29 11:57AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 135.25% |
| PI240517P00100000 | 2024-05-02 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,568 | 85.94% |
| PI240517P00105000 | 2024-04-30 2:51PM EDT | 105.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 25 | 97.07% |
| PI240517P00110000 | 2024-05-02 10:18AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 199 | 383 | 69.92% |
| PI240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.25 | 0.05 | 0.85 | +0.15 | +150.00% | 3 | 104 | 94.24% |
| PI240517P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 8 | 47 | 76.56% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 113.87% |
| PI240517P00130000 | 2024-05-01 11:51AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 25.00% |
| PI240517P00135000 | 2024-05-01 11:51AM EDT | 135.00 | 0.80 | 0.25 | 0.45 | 0.00 | - | 7 | 122 | 51.61% |
| PI240517P00140000 | 2024-05-02 11:37AM EDT | 140.00 | 0.50 | 0.50 | 0.65 | -0.80 | -61.54% | 9 | 194 | 49.27% |
| PI240517P00145000 | 2024-05-02 12:25PM EDT | 145.00 | 1.25 | 0.90 | 1.75 | -1.10 | -46.81% | 16 | 43 | 54.35% |
| PI240517P00150000 | 2024-05-02 3:39PM EDT | 150.00 | 2.20 | 1.95 | 2.30 | -1.60 | -42.11% | 48 | 70 | 47.46% |
| PI240517P00155000 | 2024-05-02 12:29PM EDT | 155.00 | 3.72 | 3.40 | 3.90 | -0.98 | -20.85% | 37 | 58 | 46.92% |
| PI240517P00160000 | 2024-05-02 1:01PM EDT | 160.00 | 6.40 | 5.60 | 6.10 | -2.90 | -31.18% | 28 | 33 | 46.14% |
| PI240517P00165000 | 2024-05-02 12:25PM EDT | 165.00 | 8.70 | 8.60 | 9.00 | -0.90 | -9.38% | 37 | 8 | 45.72% |
| PI240517P00180000 | 2024-04-30 9:58AM EDT | 180.00 | 24.50 | 19.70 | 23.20 | 0.00 | - | 1 | 4 | 52.47% |
© 2024 Yahoo. Tutti i diritti riservati.