Italia markets closed

Polaris Inc. (PII)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
83,82-0,53 (-0,62%)
In data: 02:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PII240621C000600002024-01-25 10:43AM EDT60.0033.0030.7035.400.00-15223.90%
PII240621C000700002024-04-26 3:23PM EDT70.0014.9013.2014.400.00-11148.34%
PII240621C000750002024-05-17 3:39PM EDT75.0010.108.609.600.00-11637.70%
PII240621C000800002024-05-20 10:36AM EDT80.005.424.504.90+0.02+0.37%17025.88%
PII240621C000850002024-05-20 1:49PM EDT85.001.731.751.90-0.62-26.38%8812924.12%
PII240621C000900002024-05-20 1:48PM EDT90.000.500.350.60-0.30-37.50%6431624.95%
PII240621C000950002024-05-20 1:16PM EDT95.000.140.100.20-0.14-50.00%7882227.20%
PII240621C001000002024-05-20 12:43PM EDT100.000.110.050.20-0.24-68.57%128635.50%
PII240621C001050002024-05-10 9:49AM EDT105.000.100.000.15-0.27-72.97%127640.82%
PII240621C001100002024-05-07 9:30AM EDT110.000.480.000.250.00-131252.05%
PII240621C001150002024-04-24 2:22PM EDT115.000.120.000.250.00-510452.15%
PII240621C001200002024-05-08 9:30AM EDT120.000.050.000.100.00-37850.98%
PII240621C001250002024-01-31 11:02AM EDT125.000.490.000.000.00-53125.00%
PII240621C001300002024-01-22 11:21AM EDT130.000.650.000.750.00-22481.64%
PII240621C001350002024-03-25 10:47AM EDT135.000.050.000.750.00-72387.06%
PII240621C001400002024-02-02 1:28PM EDT140.000.100.000.700.00-39091.11%
PII240621C001450002023-12-18 2:20PM EDT145.000.050.000.750.00-12497.12%
PII240621C001500002023-08-18 10:10AM EDT150.003.401.052.950.00-110144.39%
PII240621C001550002023-08-24 3:59PM EDT155.001.900.550.750.00-229117.19%
PII240621C001600002023-09-13 9:46AM EDT160.000.600.000.750.00-318110.55%
PII240621C001650002023-05-05 11:57AM EDT165.001.702.503.200.00-21175.37%
PII240621C001700002023-08-02 9:51AM EDT170.004.400.700.800.00-24133.79%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PII240621P000450002024-01-30 12:55PM EDT45.000.150.000.750.00--7119.82%
PII240621P000500002023-12-29 2:34PM EDT50.000.400.100.400.00-464694.53%
PII240621P000550002024-05-20 11:32AM EDT55.000.050.000.15-0.08-61.54%11722065.23%
PII240621P000600002024-05-17 2:54PM EDT60.000.100.050.200.00-33257.62%
PII240621P000650002024-05-09 10:35AM EDT65.000.150.050.100.00-437643.95%
PII240621P000700002024-05-20 12:29PM EDT70.000.050.050.25-0.17-77.27%1159139.31%
PII240621P000750002024-05-20 2:12PM EDT75.000.350.300.40-0.08-18.60%1422030.57%
PII240621P000800002024-05-20 1:23PM EDT80.001.151.101.25-0.03-2.54%2691428.00%
PII240621P000850002024-05-20 11:33AM EDT85.003.103.303.500.00-927728.39%
PII240621P000900002024-05-16 2:05PM EDT90.007.057.007.500.00-422534.57%
PII240621P000950002024-05-16 11:51AM EDT95.0012.6011.1012.500.00-312947.36%
PII240621P001000002024-04-22 10:21AM EDT100.0012.7016.6017.800.00-33753.69%
PII240621P001050002024-04-12 9:47AM EDT105.0014.1016.1020.000.00-11240.00%
PII240621P001100002024-05-10 11:35AM EDT110.0023.9525.3028.500.00-55865.58%
PII240621P001150002023-12-04 10:45AM EDT115.0027.6825.1026.800.00-22210.00%
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%