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
62.362,60 +439,12 (+0,71%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719C00060000 | 2024-01-02 2:01PM EDT | 60.00 | 32.62 | 42.10 | 46.70 | 0.00 | - | - | 2 | 0.00% |
| PI240719C00065000 | 2024-04-18 1:03PM EDT | 65.00 | 58.33 | 106.50 | 111.00 | 0.00 | - | - | 5 | 283.11% |
| PI240719C00070000 | 2024-02-20 4:16PM EDT | 70.00 | 35.10 | 56.00 | 60.50 | 0.00 | - | 10 | 0 | 0.00% |
| PI240719C00072500 | 2024-02-09 12:09PM EDT | 72.50 | 44.80 | 44.60 | 49.50 | 0.00 | - | 4 | 0 | 0.00% |
| PI240719C00075000 | 2024-01-31 12:24PM EDT | 75.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PI240719C00080000 | 2024-04-16 2:07PM EDT | 80.00 | 43.32 | 92.00 | 96.10 | 0.00 | - | - | 1 | 232.93% |
| PI240719C00085000 | 2024-02-01 2:10PM EDT | 85.00 | 25.42 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240719C00087500 | 2024-01-17 10:30AM EDT | 87.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PI240719C00090000 | 2024-03-19 9:41AM EDT | 90.00 | 35.30 | 34.00 | 37.80 | 0.00 | - | 3 | 16 | 0.00% |
| PI240719C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PI240719C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 26.20 | 72.00 | 76.30 | 0.00 | - | 3 | 6 | 177.73% |
| PI240719C00105000 | 2024-05-22 11:45AM EDT | 105.00 | 66.40 | 57.10 | 61.80 | 0.00 | - | 17 | 15 | 74.56% |
| PI240719C00110000 | 2024-05-15 2:45PM EDT | 110.00 | 64.74 | 52.50 | 57.10 | 0.00 | - | 15 | 49 | 73.76% |
| PI240719C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 56.20 | 47.60 | 52.20 | 0.00 | - | 1 | 36 | 68.36% |
| PI240719C00120000 | 2024-05-15 11:21AM EDT | 120.00 | 52.75 | 42.50 | 47.20 | 0.00 | - | 3 | 51 | 61.08% |
| PI240719C00125000 | 2024-05-15 3:02PM EDT | 125.00 | 50.65 | 38.20 | 42.50 | 0.00 | - | 1 | 25 | 60.13% |
| PI240719C00130000 | 2024-05-15 11:21AM EDT | 130.00 | 43.35 | 33.60 | 38.00 | 0.00 | - | 3 | 10 | 57.50% |
| PI240719C00135000 | 2024-05-15 3:02PM EDT | 135.00 | 41.35 | 29.50 | 33.50 | 0.00 | - | 2 | 12 | 55.90% |
| PI240719C00140000 | 2024-05-07 10:55AM EDT | 140.00 | 30.00 | 25.50 | 29.40 | 0.00 | - | 2 | 22 | 54.75% |
| PI240719C00145000 | 2024-05-14 12:23PM EDT | 145.00 | 23.31 | 21.50 | 25.30 | 0.00 | - | 1 | 6 | 52.38% |
| PI240719C00150000 | 2024-05-30 1:33PM EDT | 150.00 | 21.12 | 18.50 | 21.40 | 0.00 | - | 1 | 12 | 51.95% |
| PI240719C00155000 | 2024-05-29 2:33PM EDT | 155.00 | 14.90 | 15.00 | 16.80 | 0.00 | - | 3 | 21 | 51.47% |
| PI240719C00160000 | 2024-05-29 2:30PM EDT | 160.00 | 12.40 | 13.10 | 13.80 | 0.00 | - | 11 | 92 | 50.27% |
| PI240719C00165000 | 2024-05-29 2:02PM EDT | 165.00 | 10.04 | 10.40 | 11.60 | -0.66 | -6.17% | 2 | 15 | 51.08% |
| PI240719C00170000 | 2024-05-31 10:41AM EDT | 170.00 | 8.20 | 8.30 | 9.20 | -1.10 | -11.83% | 2 | 32 | 49.70% |
| PI240719C00175000 | 2024-05-30 11:03AM EDT | 175.00 | 7.00 | 6.40 | 7.40 | 0.00 | - | 1 | 18 | 49.54% |
| PI240719C00180000 | 2024-05-30 3:49PM EDT | 180.00 | 5.11 | 4.30 | 6.20 | -0.49 | -8.75% | 1 | 37 | 50.81% |
| PI240719C00185000 | 2024-05-30 1:33PM EDT | 185.00 | 5.22 | 3.30 | 4.80 | 0.00 | - | 1 | 14 | 50.05% |
| PI240719C00190000 | 2024-05-20 12:48PM EDT | 190.00 | 5.50 | 2.45 | 4.20 | 0.00 | - | 6 | 17 | 52.26% |
| PI240719C00195000 | 2024-05-23 9:40AM EDT | 195.00 | 5.10 | 2.25 | 3.20 | 0.00 | - | - | 1 | 51.47% |
| PI240719C00200000 | 2024-05-28 10:13AM EDT | 200.00 | 2.00 | 1.90 | 2.95 | 0.00 | - | 2 | 4 | 50.89% |
| PI240719C00210000 | 2024-05-15 11:58AM EDT | 210.00 | 3.20 | 0.55 | 2.70 | 0.00 | - | - | 1 | 52.43% |
| PI240719C00220000 | 2024-05-16 3:23PM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 65.67% |
| PI240719C00230000 | 2024-05-20 1:02PM EDT | 230.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 72.46% |
| PI240719C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.66 | 0.05 | 1.75 | -0.04 | -5.71% | 2 | 2 | 67.77% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719P00045000 | 2023-12-11 10:30AM EDT | 45.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 244.63% |
| PI240719P00055000 | 2023-12-18 4:47PM EDT | 55.00 | 3.04 | 1.90 | 5.00 | 0.00 | - | 1 | 8 | 229.69% |
| PI240719P00060000 | 2024-02-09 10:30AM EDT | 60.00 | 1.50 | 0.05 | 3.20 | 0.00 | - | 1 | 82 | 177.00% |
| PI240719P00065000 | 2024-05-31 11:45AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 10 | 81 | 113.97% |
| PI240719P00070000 | 2024-04-15 11:38AM EDT | 70.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 3 | 33 | 123.24% |
| PI240719P00072500 | 2023-12-20 1:29PM EDT | 72.50 | 7.40 | 4.10 | 6.90 | 0.00 | - | 2 | 18 | 204.59% |
| PI240719P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| PI240719P00077500 | 2023-12-06 12:16PM EDT | 77.50 | 11.10 | 9.60 | 12.00 | 0.00 | - | 10 | 20 | 245.01% |
| PI240719P00080000 | 2024-05-16 11:46AM EDT | 80.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 118.26% |
| PI240719P00082500 | 2023-12-12 12:38PM EDT | 82.50 | 14.40 | 12.60 | 15.60 | 0.00 | - | - | 1 | 257.80% |
| PI240719P00085000 | 2024-03-21 2:17PM EDT | 85.00 | 2.35 | 1.95 | 3.90 | 0.00 | - | - | 2 | 141.33% |
| PI240719P00087500 | 2024-04-29 2:35PM EDT | 87.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 129.08% |
| PI240719P00090000 | 2024-04-09 9:52AM EDT | 90.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 124.24% |
| PI240719P00095000 | 2024-03-27 9:30AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240719P00100000 | 2024-04-19 1:25PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PI240719P00105000 | 2024-03-08 2:58PM EDT | 105.00 | 11.00 | 6.20 | 8.50 | 0.00 | - | 1 | 4 | 142.33% |
| PI240719P00110000 | 2024-04-25 1:49PM EDT | 110.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 89.62% |
| PI240719P00115000 | 2024-04-25 1:49PM EDT | 115.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 81.84% |
| PI240719P00120000 | 2024-05-08 2:14PM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 74.28% |
| PI240719P00125000 | 2024-05-23 12:37PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 66.94% |
| PI240719P00130000 | 2024-04-24 10:28AM EDT | 130.00 | 14.70 | 0.20 | 4.90 | 0.00 | - | - | 1 | 60.99% |
| PI240719P00135000 | 2024-05-28 11:09AM EDT | 135.00 | 2.55 | 1.00 | 3.10 | 0.00 | - | 1 | 3 | 50.00% |
| PI240719P00140000 | 2024-05-29 12:29PM EDT | 140.00 | 2.90 | 1.70 | 3.00 | 0.00 | - | 2 | 7 | 49.83% |
| PI240719P00145000 | 2024-05-29 12:29PM EDT | 145.00 | 4.00 | 2.70 | 4.10 | 0.00 | - | 1 | 10 | 48.91% |
| PI240719P00150000 | 2024-05-28 11:11AM EDT | 150.00 | 6.60 | 4.40 | 5.60 | 0.00 | - | 1 | 9 | 48.62% |
| PI240719P00155000 | 2024-05-29 1:52PM EDT | 155.00 | 7.40 | 5.10 | 7.30 | 0.00 | - | 3 | 4 | 47.74% |
| PI240719P00160000 | 2024-05-30 10:15AM EDT | 160.00 | 9.00 | 7.30 | 9.20 | 0.00 | - | 1 | 3 | 46.30% |
| PI240719P00165000 | 2024-05-30 10:15AM EDT | 165.00 | 11.50 | 9.70 | 11.80 | 0.00 | - | 1 | 8 | 46.36% |
| PI240719P00170000 | 2024-05-28 11:23AM EDT | 170.00 | 16.80 | 12.40 | 14.80 | 0.00 | - | 7 | 9 | 46.63% |
| PI240719P00175000 | 2024-05-29 2:00PM EDT | 175.00 | 18.20 | 15.50 | 17.90 | 0.00 | - | 1 | 2 | 45.92% |
| PI240719P00185000 | 2024-05-30 11:29AM EDT | 185.00 | 25.75 | 22.50 | 27.00 | 0.00 | - | 1 | 0 | 54.28% |
© 2024 Yahoo. Tutti i diritti riservati.