Italia markets close in 5 minutes
FTSE MIB
34.492,71 +32,19 (+0,09%) Dow Jones
39.373,12 -297,92 (-0,75%) Nasdaq
16.919,75 +118,21 (+0,70%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,18 -0,39 (-0,50%) Bitcoin EUR
62.974,96 -1.769,14 (-2,73%)
Prologis, Inc. (PLD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:25AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117C00050000 | 2024-05-20 1:26PM EDT | 50.00 | 62.95 | 55.10 | 59.20 | 0.00 | - | 1 | 1 | 73.93% |
| PLD250117C00060000 | 2024-05-16 12:29PM EDT | 60.00 | 52.00 | 45.20 | 49.30 | 0.00 | - | 1 | 10 | 59.79% |
| PLD250117C00065000 | 2022-09-13 11:01AM EDT | 65.00 | 63.79 | 38.00 | 42.50 | 0.00 | - | 2 | 2 | 34.77% |
| PLD250117C00070000 | 2023-11-02 10:30AM EDT | 70.00 | 37.30 | 47.00 | 51.40 | 0.00 | - | - | 3 | 96.67% |
| PLD250117C00075000 | 2023-05-23 12:37PM EDT | 75.00 | 51.65 | 45.40 | 48.80 | 0.00 | - | 1 | 3 | 99.19% |
| PLD250117C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 26.04 | 27.90 | 29.30 | 0.00 | - | 1 | 3 | 35.56% |
| PLD250117C00085000 | 2024-05-20 9:32AM EDT | 85.00 | 28.25 | 24.10 | 26.30 | 0.00 | - | 1 | 12 | 39.44% |
| PLD250117C00090000 | 2024-05-15 1:34PM EDT | 90.00 | 23.72 | 20.10 | 21.70 | 0.00 | - | 3 | 25 | 34.96% |
| PLD250117C00095000 | 2024-05-16 10:08AM EDT | 95.00 | 20.29 | 16.60 | 17.40 | 0.00 | - | 2 | 31 | 31.31% |
| PLD250117C00100000 | 2024-05-16 3:05PM EDT | 100.00 | 16.90 | 13.10 | 13.70 | 0.00 | - | 3 | 149 | 29.07% |
| PLD250117C00105000 | 2024-05-16 10:02AM EDT | 105.00 | 12.90 | 10.30 | 12.30 | 0.00 | - | 2 | 88 | 32.72% |
| PLD250117C00110000 | 2024-05-23 10:31AM EDT | 110.00 | 8.22 | 7.90 | 8.30 | -2.11 | -20.43% | 1 | 213 | 27.56% |
| PLD250117C00115000 | 2024-05-20 2:12PM EDT | 115.00 | 8.42 | 6.00 | 7.20 | 0.00 | - | 5 | 482 | 29.78% |
| PLD250117C00120000 | 2024-05-22 2:09PM EDT | 120.00 | 5.64 | 4.30 | 4.50 | 0.00 | - | 1 | 545 | 26.17% |
| PLD250117C00125000 | 2024-05-23 10:54AM EDT | 125.00 | 3.10 | 3.10 | 3.30 | -1.30 | -29.55% | 4 | 2,235 | 26.01% |
| PLD250117C00130000 | 2024-05-22 12:14PM EDT | 130.00 | 3.10 | 2.15 | 3.60 | 0.00 | - | 2 | 327 | 30.48% |
| PLD250117C00135000 | 2024-05-23 10:47AM EDT | 135.00 | 1.65 | 1.55 | 1.70 | -0.45 | -21.43% | 7 | 404 | 25.78% |
| PLD250117C00140000 | 2024-05-22 2:45PM EDT | 140.00 | 1.35 | 0.85 | 1.20 | 0.00 | - | 38 | 408 | 25.71% |
| PLD250117C00145000 | 2024-05-22 11:31AM EDT | 145.00 | 1.15 | 0.75 | 0.85 | 0.00 | - | 1 | 374 | 25.73% |
| PLD250117C00150000 | 2024-05-21 10:12AM EDT | 150.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 377 | 26.22% |
| PLD250117C00155000 | 2024-05-20 1:56PM EDT | 155.00 | 0.57 | 0.15 | 1.10 | 0.00 | - | 1 | 289 | 31.60% |
| PLD250117C00160000 | 2024-05-02 2:25PM EDT | 160.00 | 0.18 | 0.15 | 0.70 | 0.00 | - | 1 | 130 | 30.40% |
| PLD250117C00165000 | 2024-05-15 10:23AM EDT | 165.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 90 | 37.45% |
| PLD250117C00170000 | 2024-04-19 11:13AM EDT | 170.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 1 | 78 | 34.74% |
| PLD250117C00175000 | 2024-04-05 2:05PM EDT | 175.00 | 0.94 | 0.00 | 1.40 | 0.00 | - | 2 | 24 | 41.03% |
| PLD250117C00180000 | 2024-03-18 10:13AM EDT | 180.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 2 | 88 | 34.74% |
| PLD250117C00185000 | 2024-04-17 2:39PM EDT | 185.00 | 0.19 | 0.05 | 1.20 | 0.00 | - | 5 | 133 | 42.85% |
| PLD250117C00190000 | 2023-01-26 12:49PM EDT | 190.00 | 4.37 | 2.85 | 3.40 | 0.00 | - | - | 1 | 55.91% |
| PLD250117C00195000 | 2024-03-05 12:15PM EDT | 195.00 | 0.76 | 0.15 | 1.65 | 0.00 | - | 1 | 62 | 49.12% |
| PLD250117C00200000 | 2024-03-08 4:51PM EDT | 200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 11 | 26 | 49.89% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 19 | 382 | 50.24% |
| PLD250117P00055000 | 2024-04-17 9:37AM EDT | 55.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 20 | 82 | 44.58% |
| PLD250117P00060000 | 2024-05-01 9:31AM EDT | 60.00 | 0.56 | 0.05 | 1.45 | 0.00 | - | 17 | 90 | 53.59% |
| PLD250117P00065000 | 2024-04-22 11:59AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117P00070000 | 2024-05-08 2:42PM EDT | 70.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 2 | 48 | 42.96% |
| PLD250117P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.87 | 0.70 | 1.00 | 0.00 | - | 2 | 110 | 32.91% |
| PLD250117P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.95 | 1.15 | 1.55 | 0.00 | - | 2 | 258 | 31.96% |
| PLD250117P00085000 | 2024-05-22 10:02AM EDT | 85.00 | 1.50 | 1.70 | 2.00 | 0.00 | - | 235 | 556 | 29.44% |
| PLD250117P00090000 | 2024-05-22 3:50PM EDT | 90.00 | 2.45 | 2.60 | 2.85 | 0.00 | - | 1 | 137 | 28.11% |
| PLD250117P00095000 | 2024-05-22 2:22PM EDT | 95.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 7 | 564 | 27.26% |
| PLD250117P00100000 | 2024-05-22 2:09PM EDT | 100.00 | 4.52 | 5.40 | 5.70 | 0.00 | - | 1 | 649 | 26.37% |
| PLD250117P00105000 | 2024-05-22 2:25PM EDT | 105.00 | 6.50 | 7.40 | 7.80 | 0.00 | - | 8 | 966 | 25.79% |
| PLD250117P00110000 | 2024-05-22 3:07PM EDT | 110.00 | 9.00 | 9.80 | 10.20 | 0.00 | - | 21 | 821 | 24.81% |
| PLD250117P00115000 | 2024-05-22 2:23PM EDT | 115.00 | 11.40 | 12.70 | 14.40 | 0.00 | - | 3 | 572 | 27.86% |
| PLD250117P00120000 | 2024-05-22 10:01AM EDT | 120.00 | 13.80 | 15.40 | 16.80 | 0.00 | - | 3 | 2,347 | 24.41% |
| PLD250117P00125000 | 2024-05-21 3:54PM EDT | 125.00 | 17.50 | 19.70 | 20.50 | 0.00 | - | 3 | 691 | 23.67% |
| PLD250117P00130000 | 2024-04-18 3:43PM EDT | 130.00 | 26.59 | 18.80 | 20.80 | 0.00 | - | 10 | 553 | 0.00% |
| PLD250117P00135000 | 2024-04-19 10:57AM EDT | 135.00 | 31.40 | 23.30 | 25.50 | 0.00 | - | 24 | 302 | 0.00% |
| PLD250117P00140000 | 2024-04-04 2:28PM EDT | 140.00 | 18.70 | 32.20 | 36.90 | 0.00 | - | 1 | 14 | 38.22% |
| PLD250117P00145000 | 2024-03-13 12:05PM EDT | 145.00 | 16.60 | 25.20 | 27.80 | 0.00 | - | 3 | 5 | 0.00% |
| PLD250117P00150000 | 2024-01-05 3:28PM EDT | 150.00 | 23.60 | 22.50 | 25.20 | 0.00 | - | 2 | 11 | 0.00% |
| PLD250117P00155000 | 2024-01-04 12:20PM EDT | 155.00 | 27.20 | 27.30 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117P00160000 | 2023-09-07 1:55PM EDT | 160.00 | 37.60 | 49.70 | 52.40 | 0.00 | - | - | 1 | 0.00% |
| PLD250117P00200000 | 2023-05-22 9:39AM EDT | 200.00 | 76.00 | 77.50 | 80.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.