Italia markets closed
Dow Jones
39.406,25 -264,79 (-0,67%) Nasdaq
16.935,59 +134,04 (+0,80%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0827 0,0000 (-0,00%) Bitcoin EUR
62.664,71 -2.450,14 (-3,76%) CMC Crypto 200
1.474,66 -28,00 (-1,86%)
Prologis, Inc. (PLD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:25PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD260116C00050000 | 2024-05-20 1:23PM EDT | 50.00 | 63.00 | 55.00 | 59.50 | 0.00 | - | 1 | 9 | 48.93% |
| PLD260116C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 55.65 | 50.00 | 55.00 | 0.00 | - | - | 1 | 46.36% |
| PLD260116C00060000 | 2024-05-17 12:29PM EDT | 60.00 | 51.60 | 45.50 | 50.50 | 0.00 | - | 1 | 4 | 43.67% |
| PLD260116C00065000 | 2024-04-24 12:20PM EDT | 65.00 | 40.40 | 42.20 | 45.90 | 0.00 | - | - | 1 | 40.53% |
| PLD260116C00070000 | 2024-04-29 11:28AM EDT | 70.00 | 37.80 | 38.60 | 41.10 | 0.00 | - | 1 | 19 | 36.74% |
| PLD260116C00075000 | 2024-05-21 12:40PM EDT | 75.00 | 38.57 | 34.90 | 36.50 | 0.00 | - | 1 | 6 | 33.73% |
| PLD260116C00080000 | 2024-05-09 1:41PM EDT | 80.00 | 32.79 | 31.40 | 32.30 | 0.00 | - | 1 | 13 | 31.83% |
| PLD260116C00085000 | 2024-04-30 9:32AM EDT | 85.00 | 26.00 | 27.80 | 28.80 | 0.00 | - | 1 | 15 | 31.42% |
| PLD260116C00090000 | 2024-05-22 11:17AM EDT | 90.00 | 28.70 | 24.60 | 25.50 | 0.00 | - | 6 | 684 | 30.94% |
| PLD260116C00095000 | 2024-05-16 11:34AM EDT | 95.00 | 25.90 | 21.70 | 22.50 | 0.00 | - | 1 | 12 | 30.60% |
| PLD260116C00100000 | 2024-05-09 11:15AM EDT | 100.00 | 19.75 | 18.90 | 19.80 | 0.00 | - | 10 | 31 | 30.37% |
| PLD260116C00105000 | 2024-05-21 1:25PM EDT | 105.00 | 19.00 | 16.60 | 17.30 | 0.00 | - | 2 | 149 | 30.05% |
| PLD260116C00110000 | 2024-05-23 10:32AM EDT | 110.00 | 15.00 | 13.90 | 15.00 | -1.60 | -9.64% | 3 | 246 | 29.68% |
| PLD260116C00115000 | 2024-05-03 10:58AM EDT | 115.00 | 12.44 | 12.50 | 13.00 | 0.00 | - | 1 | 33 | 29.45% |
| PLD260116C00120000 | 2024-05-09 2:30PM EDT | 120.00 | 11.23 | 10.30 | 11.20 | 0.00 | - | 2 | 39 | 29.19% |
| PLD260116C00125000 | 2024-05-03 10:58AM EDT | 125.00 | 8.77 | 8.90 | 9.50 | 0.00 | - | 1 | 129 | 28.75% |
| PLD260116C00130000 | 2024-05-17 10:41AM EDT | 130.00 | 9.20 | 7.50 | 8.50 | 0.00 | - | 22 | 426 | 29.28% |
| PLD260116C00135000 | 2024-05-06 11:48AM EDT | 135.00 | 5.70 | 6.40 | 6.90 | 0.00 | - | 1 | 186 | 28.33% |
| PLD260116C00140000 | 2024-05-20 10:05AM EDT | 140.00 | 6.80 | 5.30 | 6.30 | 0.00 | - | 6 | 201 | 29.10% |
| PLD260116C00145000 | 2024-05-21 10:06AM EDT | 145.00 | 5.70 | 4.60 | 5.80 | 0.00 | - | 1 | 24 | 29.87% |
| PLD260116C00150000 | 2024-05-16 12:19PM EDT | 150.00 | 4.50 | 2.70 | 4.30 | 0.00 | - | 1 | 94 | 28.14% |
| PLD260116C00155000 | 2024-05-07 9:49AM EDT | 155.00 | 2.85 | 3.30 | 3.80 | 0.00 | - | 36 | 44 | 28.44% |
| PLD260116C00160000 | 2024-05-20 11:55AM EDT | 160.00 | 3.66 | 2.80 | 3.70 | 0.00 | - | 10 | 15 | 29.63% |
| PLD260116C00165000 | 2024-05-08 3:59PM EDT | 165.00 | 2.00 | 1.75 | 2.65 | 0.00 | - | 2 | 10 | 28.00% |
| PLD260116C00170000 | 2024-05-22 3:09PM EDT | 170.00 | 2.35 | 2.00 | 3.40 | 0.00 | - | 2 | 154 | 31.48% |
| PLD260116C00175000 | 2024-05-20 1:29PM EDT | 175.00 | 2.21 | 1.75 | 2.10 | 0.00 | - | 2 | 4 | 28.60% |
| PLD260116C00180000 | 2024-04-19 2:49PM EDT | 180.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 6.25% |
| PLD260116C00185000 | 2024-03-19 11:46AM EDT | 185.00 | 3.20 | 0.90 | 2.15 | 0.00 | - | 2 | 5 | 30.96% |
| PLD260116C00195000 | 2024-04-15 3:18PM EDT | 195.00 | 1.50 | 0.15 | 1.00 | 0.00 | - | 2 | 2 | 27.87% |
| PLD260116C00200000 | 2024-05-03 11:05AM EDT | 200.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 42.73% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD260116P00050000 | 2024-05-21 2:18PM EDT | 50.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 12 | 229 | 38.92% |
| PLD260116P00055000 | 2024-05-09 1:33PM EDT | 55.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 55.60% |
| PLD260116P00060000 | 2024-05-22 11:03AM EDT | 60.00 | 1.35 | 1.40 | 2.25 | 0.00 | - | 2 | 9 | 38.14% |
| PLD260116P00065000 | 2024-01-18 2:15PM EDT | 65.00 | 2.05 | 0.75 | 1.90 | 0.00 | - | 10 | 10 | 32.24% |
| PLD260116P00070000 | 2024-05-14 10:24AM EDT | 70.00 | 2.63 | 2.55 | 3.30 | 0.00 | - | 2 | 8 | 34.08% |
| PLD260116P00075000 | 2024-05-20 11:55AM EDT | 75.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 2 | 16 | 31.02% |
| PLD260116P00080000 | 2024-05-22 3:58PM EDT | 80.00 | 4.34 | 4.30 | 4.70 | +0.14 | +3.33% | 3 | 99 | 30.30% |
| PLD260116P00085000 | 2024-05-21 11:14AM EDT | 85.00 | 5.00 | 4.50 | 5.80 | 0.00 | - | 4 | 39 | 29.08% |
| PLD260116P00090000 | 2024-05-21 10:10AM EDT | 90.00 | 6.10 | 6.80 | 7.90 | 0.00 | - | 3 | 60 | 29.73% |
| PLD260116P00095000 | 2024-05-23 12:00PM EDT | 95.00 | 8.60 | 8.50 | 8.90 | +0.70 | +8.86% | 32 | 35 | 27.41% |
| PLD260116P00100000 | 2024-05-22 3:44PM EDT | 100.00 | 10.00 | 10.40 | 10.80 | 0.00 | - | 3 | 484 | 26.58% |
| PLD260116P00105000 | 2024-05-21 11:30AM EDT | 105.00 | 11.80 | 12.60 | 13.50 | 0.00 | - | 7 | 107 | 26.80% |
| PLD260116P00110000 | 2024-05-21 10:14AM EDT | 110.00 | 13.40 | 15.00 | 15.50 | 0.00 | - | 2 | 70 | 25.22% |
| PLD260116P00115000 | 2024-05-21 10:15AM EDT | 115.00 | 15.80 | 17.60 | 18.30 | 0.00 | - | 2 | 37 | 24.64% |
| PLD260116P00120000 | 2024-05-07 9:49AM EDT | 120.00 | 21.33 | 20.50 | 21.70 | 0.00 | - | 2 | 19 | 24.70% |
| PLD260116P00125000 | 2024-05-20 11:55AM EDT | 125.00 | 20.13 | 23.70 | 25.10 | 0.00 | - | 10 | 30 | 24.31% |
| PLD260116P00130000 | 2024-02-27 11:31AM EDT | 130.00 | 14.20 | 13.00 | 15.80 | 0.00 | - | 5 | 15 | 0.00% |
| PLD260116P00135000 | 2024-03-18 3:03PM EDT | 135.00 | 18.62 | 31.00 | 32.00 | 0.00 | - | 1 | 36 | 22.31% |
| PLD260116P00140000 | 2024-05-08 3:56PM EDT | 140.00 | 35.25 | 33.30 | 36.00 | 0.00 | - | 1 | 13 | 21.75% |
| PLD260116P00150000 | 2024-03-12 3:54PM EDT | 150.00 | 24.40 | 32.30 | 35.00 | 0.00 | - | 66 | 40 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.