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
62.369,75 +342,68 (+0,55%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241220C00025000 | 2024-02-08 4:43PM EDT | 25.00 | 83.60 | 90.00 | 94.90 | 0.00 | - | - | 2 | 0.00% |
| PI241220C00052500 | 2023-10-04 3:03PM EDT | 52.50 | 15.20 | 27.30 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| PI241220C00055000 | 2024-02-08 1:55PM EDT | 55.00 | 57.42 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 0.00% |
| PI241220C00060000 | 2024-04-25 10:00AM EDT | 60.00 | 83.35 | 106.70 | 111.50 | 0.00 | - | 4 | 38 | 119.75% |
| PI241220C00065000 | 2024-02-09 11:01AM EDT | 65.00 | 58.81 | 55.60 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| PI241220C00070000 | 2023-12-01 11:47AM EDT | 70.00 | 29.26 | 33.10 | 35.50 | 0.00 | - | 1 | 7 | 0.00% |
| PI241220C00075000 | 2023-10-26 9:38AM EDT | 75.00 | 15.20 | 24.50 | 28.00 | 0.00 | - | 50 | 0 | 0.00% |
| PI241220C00080000 | 2024-04-25 9:43AM EDT | 80.00 | 67.84 | 88.00 | 92.50 | 0.00 | - | 1 | 53 | 96.11% |
| PI241220C00085000 | 2024-05-28 10:40AM EDT | 85.00 | 79.00 | 80.70 | 85.40 | 0.00 | - | 1 | 5 | 78.17% |
| PI241220C00090000 | 2024-05-28 11:06AM EDT | 90.00 | 74.25 | 76.50 | 81.20 | 0.00 | - | 2 | 5 | 76.77% |
| PI241220C00095000 | 2024-04-23 10:25AM EDT | 95.00 | 43.44 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| PI241220C00100000 | 2024-05-01 12:48PM EDT | 100.00 | 63.00 | 68.20 | 72.50 | 0.00 | - | 5 | 21 | 72.59% |
| PI241220C00105000 | 2024-03-04 4:18PM EDT | 105.00 | 29.06 | 34.80 | 37.80 | 0.00 | - | 3 | 6 | 0.00% |
| PI241220C00110000 | 2024-05-14 12:23PM EDT | 110.00 | 62.35 | 60.00 | 64.60 | 0.00 | - | 1 | 4 | 69.28% |
| PI241220C00115000 | 2024-02-27 4:03PM EDT | 115.00 | 21.53 | 32.60 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| PI241220C00120000 | 2024-05-03 3:09PM EDT | 120.00 | 54.16 | 52.60 | 57.30 | 0.00 | - | 25 | 90 | 67.17% |
| PI241220C00125000 | 2024-04-08 9:53AM EDT | 125.00 | 26.97 | 51.10 | 54.70 | 0.00 | - | 4 | 13 | 70.22% |
| PI241220C00130000 | 2024-05-16 10:48AM EDT | 130.00 | 58.00 | 46.60 | 50.50 | 0.00 | - | 1 | 14 | 66.46% |
| PI241220C00135000 | 2024-04-10 9:30AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PI241220C00140000 | 2024-05-08 2:28PM EDT | 140.00 | 43.40 | 40.00 | 44.10 | 0.00 | - | 1 | 9 | 64.20% |
| PI241220C00145000 | 2024-05-20 11:05AM EDT | 145.00 | 37.40 | 37.10 | 41.50 | 0.00 | - | 2 | 2 | 63.86% |
| PI241220C00150000 | 2024-04-22 1:20PM EDT | 150.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241220C00155000 | 2024-02-08 12:50PM EDT | 155.00 | 13.00 | 12.50 | 16.90 | 0.00 | - | - | 5 | 25.50% |
| PI241220C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 39.40 | 30.00 | 34.00 | 0.00 | - | 1 | 21 | 63.15% |
| PI241220C00165000 | 2024-05-20 1:18PM EDT | 165.00 | 35.09 | 27.60 | 31.50 | 0.00 | - | 1 | 8 | 62.34% |
| PI241220C00170000 | 2024-05-28 10:40AM EDT | 170.00 | 24.70 | 25.50 | 29.70 | 0.00 | - | 1 | 2 | 62.33% |
| PI241220C00175000 | 2024-05-17 1:08PM EDT | 175.00 | 30.84 | 23.10 | 27.50 | 0.00 | - | 1 | 4 | 61.35% |
| PI241220C00180000 | 2024-05-30 2:29PM EDT | 180.00 | 24.39 | 21.60 | 26.00 | 0.00 | - | 1 | 23 | 61.79% |
| PI241220C00185000 | 2024-04-25 12:04PM EDT | 185.00 | 18.55 | 22.00 | 25.80 | 0.00 | - | - | 1 | 65.28% |
| PI241220C00190000 | 2024-05-29 12:19PM EDT | 190.00 | 19.70 | 18.10 | 22.60 | 0.00 | - | 2 | 15 | 61.06% |
| PI241220C00195000 | 2024-05-21 3:56PM EDT | 195.00 | 21.00 | 17.00 | 20.60 | 0.00 | - | - | 2 | 60.75% |
| PI241220C00200000 | 2024-05-29 11:35AM EDT | 200.00 | 16.50 | 15.10 | 19.40 | 0.00 | - | 2 | 30 | 60.23% |
| PI241220C00220000 | 2024-05-15 3:14PM EDT | 220.00 | 17.15 | 10.70 | 14.90 | 0.00 | - | - | 10 | 60.05% |
| PI241220C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 11.40 | 9.20 | 12.60 | 0.00 | - | - | 1 | 59.70% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241220P00025000 | 2024-03-07 3:28PM EDT | 25.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 146.14% |
| PI241220P00030000 | 2024-05-21 10:21AM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 20 | 106.25% |
| PI241220P00035000 | 2024-05-20 2:24PM EDT | 35.00 | 0.40 | 0.15 | 5.00 | 0.00 | - | 2 | 4 | 145.34% |
| PI241220P00037500 | 2024-05-28 2:32PM EDT | 37.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 137.89% |
| PI241220P00040000 | 2024-05-28 11:28AM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 88.48% |
| PI241220P00045000 | 2024-01-24 1:30PM EDT | 45.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 121.41% |
| PI241220P00050000 | 2024-05-09 3:19PM EDT | 50.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 110.96% |
| PI241220P00057500 | 2024-03-14 1:05PM EDT | 57.50 | 2.71 | 0.70 | 4.90 | 0.00 | - | 2 | 0 | 102.81% |
| PI241220P00060000 | 2024-01-18 10:56AM EDT | 60.00 | 6.65 | 2.65 | 6.90 | 0.00 | - | 1 | 0 | 115.06% |
| PI241220P00065000 | 2024-04-29 1:22PM EDT | 65.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.45% |
| PI241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 3 | 52 | 83.24% |
| PI241220P00075000 | 2024-01-17 10:30AM EDT | 75.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PI241220P00080000 | 2024-05-14 9:33AM EDT | 80.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 6 | 72.44% |
| PI241220P00085000 | 2024-05-02 3:51PM EDT | 85.00 | 2.75 | 0.40 | 5.00 | 0.00 | - | 1 | 5 | 67.94% |
| PI241220P00090000 | 2024-05-02 3:51PM EDT | 90.00 | 3.40 | 0.40 | 4.80 | 0.00 | - | 5 | 48 | 62.38% |
| PI241220P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 5.10 | 1.10 | 5.40 | 0.00 | - | 1 | 7 | 61.54% |
| PI241220P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 4.00 | 1.95 | 6.40 | 0.00 | - | 1 | 8 | 61.56% |
| PI241220P00105000 | 2024-05-20 9:47AM EDT | 105.00 | 4.50 | 2.50 | 6.90 | 0.00 | - | 1 | 2 | 59.21% |
| PI241220P00110000 | 2024-05-16 10:17AM EDT | 110.00 | 4.60 | 4.30 | 8.00 | 0.00 | - | - | 1 | 60.32% |
| PI241220P00120000 | 2024-05-07 3:20PM EDT | 120.00 | 8.20 | 5.90 | 10.10 | 0.00 | - | 1 | 1 | 57.06% |
| PI241220P00125000 | 2024-05-28 3:13PM EDT | 125.00 | 11.00 | 7.50 | 12.00 | 0.00 | - | 2 | 10 | 57.51% |
| PI241220P00130000 | 2024-03-14 3:28PM EDT | 130.00 | 27.18 | 26.50 | 29.60 | 0.00 | - | 1 | 1 | 100.72% |
| PI241220P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 20.12 | 15.10 | 19.30 | 0.00 | - | - | 10 | 55.91% |
| PI241220P00150000 | 2024-05-17 10:11AM EDT | 150.00 | 16.61 | 17.20 | 21.50 | 0.00 | - | 1 | 6 | 55.31% |
| PI241220P00155000 | 2024-05-13 9:54AM EDT | 155.00 | 21.49 | 19.50 | 23.30 | 0.00 | - | 1 | 1 | 54.18% |
| PI241220P00160000 | 2024-05-14 3:46PM EDT | 160.00 | 22.60 | 21.70 | 26.40 | 0.00 | - | 1 | 2 | 54.05% |
| PI241220P00165000 | 2024-05-22 10:47AM EDT | 165.00 | 23.50 | 24.30 | 28.70 | 0.00 | - | 20 | 22 | 53.19% |
© 2024 Yahoo. Tutti i diritti riservati.