Italia markets closed

Polaris Inc. (PII)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,44+2,34 (+3,00%)
In data: 02:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PII240621C000600002024-05-31 11:27AM EDT60.0022.7118.4022.400.00-51186.82%
PII240621C000700002024-06-06 12:47PM EDT70.009.008.1012.400.00-11115.72%
PII240621C000750002024-06-12 12:59PM EDT75.005.945.206.50+2.84+91.61%8416059.18%
PII240621C000800002024-06-12 2:12PM EDT80.001.801.651.80+0.85+89.47%38643229.64%
PII240621C000850002024-06-12 2:02PM EDT85.000.600.150.35+0.48+400.00%242232.42%
PII240621C000900002024-06-10 3:39PM EDT90.000.050.000.250.00-433148.44%
PII240621C000950002024-06-07 1:30PM EDT95.000.080.000.150.00-3099751.95%
PII240621C001000002024-06-07 10:22AM EDT100.000.280.001.950.00-2285111.82%
PII240621C001050002024-06-03 11:21AM EDT105.000.040.000.400.00-127589.94%
PII240621C001100002024-05-07 9:30AM EDT110.000.480.000.000.00-131250.00%
PII240621C001150002024-04-24 2:22PM EDT115.000.120.001.300.00-5104143.07%
PII240621C001200002024-05-08 9:30AM EDT120.000.050.000.000.00-27850.00%
PII240621C001250002024-01-31 11:02AM EDT125.000.490.000.000.00-53150.00%
PII240621C001300002024-01-22 11:21AM EDT130.000.650.000.750.00-224160.16%
PII240621C001350002024-03-25 10:47AM EDT135.000.050.000.750.00-723169.92%
PII240621C001400002024-02-02 1:28PM EDT140.000.100.000.700.00-390177.15%
PII240621C001450002023-12-18 2:20PM EDT145.000.050.000.750.00-124188.09%
PII240621C001500002023-08-18 10:10AM EDT150.003.401.052.950.00-110277.64%
PII240621C001550002023-08-24 3:59PM EDT155.001.900.550.750.00-229225.29%
PII240621C001600002023-09-13 9:46AM EDT160.000.600.000.750.00-318212.31%
PII240621C001650002023-05-05 11:57AM EDT165.001.702.503.200.00-21334.72%
PII240621C001700002023-08-02 9:51AM EDT170.004.400.700.800.00-24255.57%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PII240621P000450002024-01-30 12:55PM EDT45.000.150.000.750.00--7206.84%
PII240621P000500002023-12-29 2:34PM EDT50.000.400.100.400.00-4646161.13%
PII240621P000550002024-05-20 11:32AM EDT55.000.050.000.050.00-11731893.75%
PII240621P000600002024-06-06 1:45PM EDT60.000.050.000.050.00-13374.22%
PII240621P000650002024-06-06 10:16AM EDT65.000.100.000.100.00-236561.72%
PII240621P000700002024-06-11 1:33PM EDT70.000.150.000.250.00-1961850.49%
PII240621P000750002024-06-12 12:54PM EDT75.000.200.150.30-0.45-69.23%969337.01%
PII240621P000800002024-06-12 1:43PM EDT80.001.401.351.80-1.30-48.15%331,57937.99%
PII240621P000850002024-06-12 10:34AM EDT85.003.804.605.30-4.70-55.29%422243.02%
PII240621P000900002024-06-06 2:28PM EDT90.0010.507.7011.700.00-27014101.27%
PII240621P000950002024-05-30 2:22PM EDT95.0014.5112.7016.700.00-1057.91%
PII240621P001000002024-06-06 2:53PM EDT100.0019.6017.7021.100.00-600129.25%
PII240621P001050002024-04-12 9:47AM EDT105.0014.1016.1020.000.00-11240.00%
PII240621P001100002024-06-11 2:57PM EDT110.0031.3027.7031.600.00-284690.04%
PII240621P001150002024-06-11 2:57PM EDT115.0036.3032.8036.500.00-28221100.39%
PII240621P001200002023-11-09 10:58AM EDT120.0031.0029.3032.300.00-200.00%
PII240621P001250002023-12-14 11:15AM EDT125.0034.3034.9039.400.00-550.00%
PII240621P001300002023-09-07 11:18AM EDT130.0023.8031.6034.300.00-3100.00%
PII240621P001350002023-09-05 11:03AM EDT135.0025.2035.4039.800.00-100.00%
PII240621P001400002023-08-25 11:31AM EDT140.0030.3033.4038.000.00-170.00%
PII240621P001450002023-07-20 3:43PM EDT145.0019.2030.8034.100.00--00.00%
PII240621P001500002023-08-08 11:09AM EDT150.0028.0040.3043.700.00-100.00%
PII240621P001550002023-08-08 10:10AM EDT155.0031.1046.6048.900.00--00.00%
PII240621P001600002023-08-03 11:56AM EDT160.0029.8043.7048.500.00-1000.00%
PII240621P001650002023-07-27 12:35PM EDT165.0030.8052.5057.000.00--10.00%
PII240621P001700002023-07-28 10:48AM EDT170.0035.6057.5062.000.00-110.00%