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
62.308,50 +535,82 (+0,87%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240920C00042500 | 2023-10-10 2:53PM EDT | 42.50 | 22.80 | 31.60 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| PI240920C00045000 | 2023-10-19 12:15PM EDT | 45.00 | 18.90 | 38.60 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240920C00057500 | 2023-11-15 4:19PM EDT | 57.50 | 30.25 | 37.50 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| PI240920C00060000 | 2024-05-03 10:26AM EDT | 60.00 | 100.42 | 102.50 | 107.10 | 0.00 | - | 1 | 1 | 108.40% |
| PI240920C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 95.26 | 97.50 | 102.20 | 0.00 | - | 1 | 0 | 101.42% |
| PI240920C00070000 | 2024-05-13 11:43AM EDT | 70.00 | 92.94 | 92.50 | 97.40 | 0.00 | - | 1 | 2 | 95.70% |
| PI240920C00075000 | 2024-01-18 2:00PM EDT | 75.00 | 31.74 | 34.70 | 38.50 | 0.00 | - | 1 | 16 | 0.00% |
| PI240920C00080000 | 2024-04-05 2:34PM EDT | 80.00 | 47.30 | 81.50 | 86.00 | 0.00 | - | 4 | 7 | 52.73% |
| PI240920C00090000 | 2023-11-02 3:28PM EDT | 90.00 | 8.79 | 18.80 | 19.80 | 0.00 | - | 4 | 7 | 0.00% |
| PI240920C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 58.00 | 71.70 | 76.50 | 0.00 | - | 1 | 20 | 97.62% |
| PI240920C00100000 | 2024-05-07 3:13PM EDT | 100.00 | 68.98 | 64.20 | 68.50 | 0.00 | - | 10 | 41 | 72.40% |
| PI240920C00105000 | 2024-05-23 10:10AM EDT | 105.00 | 69.90 | 59.80 | 64.40 | 0.00 | - | 1 | 3 | 71.84% |
| PI240920C00110000 | 2024-04-19 12:36PM EDT | 110.00 | 24.10 | 65.00 | 68.30 | 0.00 | - | 1 | 11 | 112.78% |
| PI240920C00115000 | 2024-03-01 1:22PM EDT | 115.00 | 21.60 | 27.60 | 31.40 | 0.00 | - | 40 | 40 | 0.00% |
| PI240920C00120000 | 2024-05-16 10:04AM EDT | 120.00 | 58.99 | 47.50 | 51.40 | 0.00 | - | 2 | 19 | 66.88% |
| PI240920C00125000 | 2024-04-25 11:53AM EDT | 125.00 | 34.70 | 45.80 | 50.00 | 0.00 | - | - | 0 | 75.34% |
| PI240920C00130000 | 2024-05-09 9:46AM EDT | 130.00 | 41.09 | 39.50 | 44.00 | 0.00 | - | 2 | 9 | 64.42% |
| PI240920C00135000 | 2024-05-22 3:50PM EDT | 135.00 | 44.78 | 36.00 | 40.20 | 0.00 | - | 2 | 15 | 63.17% |
| PI240920C00140000 | 2024-05-09 9:46AM EDT | 140.00 | 34.43 | 32.50 | 37.00 | 0.00 | - | 1 | 2 | 62.44% |
| PI240920C00145000 | 2024-05-17 2:58PM EDT | 145.00 | 38.00 | 29.30 | 34.00 | 0.00 | - | 2 | 2 | 61.96% |
| PI240920C00150000 | 2024-05-22 1:07PM EDT | 150.00 | 34.85 | 26.50 | 30.60 | 0.00 | - | 1 | 1 | 60.94% |
| PI240920C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 33.80 | 24.10 | 28.00 | 0.00 | - | 1 | 7 | 61.18% |
| PI240920C00160000 | 2024-05-31 3:08PM EDT | 160.00 | 21.70 | 21.50 | 24.90 | -1.41 | -6.10% | 4 | 19 | 59.87% |
| PI240920C00165000 | 2024-05-16 2:42PM EDT | 165.00 | 25.50 | 20.20 | 22.90 | 0.00 | - | 3 | 117 | 61.44% |
| PI240920C00170000 | 2024-05-30 11:34AM EDT | 170.00 | 19.18 | 16.90 | 20.40 | 0.00 | - | 5 | 17 | 59.03% |
| PI240920C00175000 | 2024-05-30 11:34AM EDT | 175.00 | 17.27 | 15.60 | 19.40 | 0.00 | - | 5 | 20 | 61.01% |
| PI240920C00180000 | 2024-05-23 10:30AM EDT | 180.00 | 18.80 | 13.20 | 17.50 | 0.00 | - | - | 1 | 59.78% |
| PI240920C00185000 | 2024-05-29 3:39PM EDT | 185.00 | 14.00 | 11.40 | 15.00 | 0.00 | - | - | 1 | 58.09% |
| PI240920C00190000 | 2024-05-16 2:06PM EDT | 190.00 | 15.03 | 10.10 | 14.50 | 0.00 | - | 4 | 2 | 59.53% |
| PI240920C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 11.60 | 7.10 | 11.20 | 0.00 | - | 1 | 5 | 57.34% |
| PI240920C00220000 | 2024-05-09 1:52PM EDT | 220.00 | 6.90 | 4.00 | 8.50 | 0.00 | - | 2 | 2 | 59.46% |
| PI240920C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 5.40 | 3.30 | 7.00 | 0.00 | - | 1 | 1 | 60.24% |
| PI240920C00240000 | 2024-05-20 9:38AM EDT | 240.00 | 4.40 | 1.55 | 4.70 | 0.00 | - | - | 1 | 55.68% |
| PI240920C00250000 | 2024-05-24 11:34AM EDT | 250.00 | 4.05 | 1.65 | 5.00 | 0.00 | - | 1 | 1 | 60.63% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240920P00025000 | 2024-04-25 9:37AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 137.11% |
| PI240920P00030000 | 2024-05-30 9:46AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 211.62% |
| PI240920P00035000 | 2024-05-02 9:31AM EDT | 35.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 192.29% |
| PI240920P00037500 | 2024-04-26 3:53PM EDT | 37.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 183.79% |
| PI240920P00040000 | 2023-10-18 12:10PM EDT | 40.00 | 6.50 | 2.05 | 2.40 | 0.00 | - | - | 1 | 172.75% |
| PI240920P00045000 | 2023-10-16 10:57AM EDT | 45.00 | 8.50 | 3.20 | 3.40 | 0.00 | - | 11 | 12 | 175.59% |
| PI240920P00047500 | 2023-10-17 12:18PM EDT | 47.50 | 9.10 | 3.40 | 3.90 | 0.00 | - | - | 1 | 173.34% |
| PI240920P00050000 | 2024-02-29 2:51PM EDT | 50.00 | 1.50 | 0.15 | 3.30 | 0.00 | - | 1 | 2 | 138.31% |
| PI240920P00052500 | 2023-10-13 11:06AM EDT | 52.50 | 12.40 | 6.00 | 6.60 | 0.00 | - | - | 2 | 189.38% |
| PI240920P00055000 | 2024-04-18 12:40PM EDT | 55.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 138.28% |
| PI240920P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.20 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 130.18% |
| PI240920P00065000 | 2023-12-14 11:02AM EDT | 65.00 | 6.80 | 7.00 | 9.70 | 0.00 | - | 1 | 2 | 174.08% |
| PI240920P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240920P00080000 | 2024-03-14 9:46AM EDT | 80.00 | 4.00 | 2.85 | 6.00 | 0.00 | - | 5 | 0 | 113.50% |
| PI240920P00090000 | 2024-04-19 2:21PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240920P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 76.06% |
| PI240920P00105000 | 2024-05-28 10:51AM EDT | 105.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 64.65% |
| PI240920P00110000 | 2024-04-24 9:38AM EDT | 110.00 | 11.00 | 1.10 | 4.30 | 0.00 | - | 1 | 0 | 61.38% |
| PI240920P00120000 | 2024-04-25 11:03AM EDT | 120.00 | 9.00 | 2.70 | 4.90 | 0.00 | - | - | 2 | 57.12% |
| PI240920P00130000 | 2024-04-25 12:05PM EDT | 130.00 | 11.00 | 3.60 | 7.10 | 0.00 | - | 5 | 6 | 53.40% |
| PI240920P00135000 | 2024-04-25 10:12AM EDT | 135.00 | 15.80 | 5.50 | 8.70 | 0.00 | - | 5 | 9 | 54.62% |
| PI240920P00140000 | 2024-05-20 9:49AM EDT | 140.00 | 8.20 | 7.00 | 10.40 | 0.00 | - | 1 | 15 | 54.35% |
| PI240920P00145000 | 2024-05-28 10:46AM EDT | 145.00 | 12.10 | 8.60 | 13.00 | 0.00 | - | 1 | 1 | 55.02% |
| PI240920P00155000 | 2024-05-21 9:59AM EDT | 155.00 | 13.75 | 12.80 | 16.60 | 0.00 | - | 1 | 3 | 53.37% |
| PI240920P00160000 | 2024-05-28 11:33AM EDT | 160.00 | 19.40 | 15.90 | 20.00 | 0.00 | - | 12 | 12 | 55.40% |
| PI240920P00165000 | 2024-05-28 10:51AM EDT | 165.00 | 21.80 | 18.20 | 21.60 | 0.00 | - | 3 | 3 | 53.14% |
| PI240920P00170000 | 2024-05-02 3:12PM EDT | 170.00 | 26.00 | 20.80 | 24.50 | 0.00 | - | - | 1 | 52.60% |
© 2024 Yahoo. Tutti i diritti riservati.