Italia markets open in 6 hours 12 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.789,72 -157,21 (-0,40%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.576,74 -1.128,17 (-1,72%) CMC Crypto 200
1.527,03 +38,49 (+2,58%)
Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621C00019000 | 2023-11-03 2:13PM EDT | 19.00 | 8.30 | 6.90 | 8.30 | 0.00 | - | 8 | 4 | 0.00% |
| PPC240621C00020000 | 2023-11-02 3:47PM EDT | 20.00 | 6.95 | 6.60 | 6.90 | 0.00 | - | 30 | 24 | 0.00% |
| PPC240621C00021000 | 2024-03-07 12:24PM EDT | 21.00 | 11.12 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPC240621C00022000 | 2024-04-22 2:24PM EDT | 22.00 | 14.20 | 15.50 | 17.80 | 0.00 | - | 1 | 3 | 163.38% |
| PPC240621C00023000 | 2023-12-14 3:43PM EDT | 23.00 | 4.90 | 6.10 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| PPC240621C00025000 | 2024-05-02 9:37AM EDT | 25.00 | 9.10 | 12.60 | 14.70 | 0.00 | - | 5 | 8 | 132.81% |
| PPC240621C00026000 | 2024-05-13 10:03AM EDT | 26.00 | 11.60 | 11.30 | 13.50 | 0.00 | - | 19 | 28 | 110.64% |
| PPC240621C00027000 | 2024-03-20 11:34AM EDT | 27.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 36 | 0.00% |
| PPC240621C00028000 | 2024-05-07 10:24AM EDT | 28.00 | 9.07 | 8.60 | 11.50 | 0.00 | - | 1 | 151 | 73.83% |
| PPC240621C00029000 | 2024-05-20 10:43AM EDT | 29.00 | 8.89 | 8.60 | 10.70 | 0.00 | - | 3 | 137 | 96.48% |
| PPC240621C00030000 | 2024-05-17 10:13AM EDT | 30.00 | 7.47 | 7.70 | 9.40 | 0.00 | - | 1 | 296 | 83.98% |
| PPC240621C00031000 | 2024-05-06 11:07AM EDT | 31.00 | 4.30 | 6.70 | 8.90 | 0.00 | - | 752 | 6,393 | 84.81% |
| PPC240621C00032000 | 2024-05-20 9:46AM EDT | 32.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 2 | 8,368 | 49.51% |
| PPC240621C00033000 | 2024-05-15 3:51PM EDT | 33.00 | 5.60 | 4.70 | 5.20 | 0.00 | - | 26 | 310 | 46.97% |
| PPC240621C00034000 | 2024-05-14 12:22PM EDT | 34.00 | 4.20 | 2.45 | 5.50 | 0.00 | - | 1 | 60 | 78.37% |
| PPC240621C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 2.60 | 2.85 | 3.30 | 0.00 | - | 1 | 246 | 35.79% |
| PPC240621C00036000 | 2024-05-17 1:12PM EDT | 36.00 | 1.55 | 2.05 | 3.50 | 0.00 | - | 4 | 89 | 58.45% |
| PPC240621C00037000 | 2024-05-21 11:08AM EDT | 37.00 | 1.95 | 1.35 | 1.55 | +0.35 | +21.88% | 1 | 353 | 25.54% |
| PPC240621C00038000 | 2024-05-21 1:24PM EDT | 38.00 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 9 | 54 | 23.88% |
| PPC240621C00039000 | 2024-05-21 2:23PM EDT | 39.00 | 0.54 | 0.45 | 0.55 | +0.03 | +5.88% | 5 | 79 | 23.44% |
| PPC240621C00040000 | 2024-05-21 1:08PM EDT | 40.00 | 0.32 | 0.20 | 0.30 | +0.05 | +18.52% | 3 | 52 | 23.39% |
| PPC240621C00041000 | 2024-05-21 11:37AM EDT | 41.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 4 | 79 | 25.39% |
| PPC240621C00042000 | 2024-05-20 1:11PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 28.03% |
| PPC240621C00043000 | 2024-05-09 2:43PM EDT | 43.00 | 0.06 | 0.05 | 1.25 | 0.00 | - | 2 | 1 | 51.47% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621P00023000 | 2024-01-09 10:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PPC240621P00024000 | 2024-02-26 11:28AM EDT | 24.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 102.54% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 94.82% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 114.06% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 88.87% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 89.55% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 58.79% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 52.73% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 46.68% |
| PPC240621P00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 418 | 897 | 53.61% |
| PPC240621P00033000 | 2024-04-26 10:52AM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 29 | 131 | 59.23% |
| PPC240621P00034000 | 2024-05-17 1:43PM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 217 | 51.12% |
| PPC240621P00035000 | 2024-05-21 2:21PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 13 | 274 | 25.00% |
| PPC240621P00036000 | 2024-05-15 10:50AM EDT | 36.00 | 0.12 | 0.20 | 0.35 | 0.00 | - | 1 | 142 | 23.34% |
| PPC240621P00037000 | 2024-05-21 11:33AM EDT | 37.00 | 0.30 | 0.45 | 0.60 | -0.10 | -25.00% | 1 | 339 | 21.68% |
| PPC240621P00038000 | 2024-05-21 1:12PM EDT | 38.00 | 0.85 | 0.90 | 1.05 | +0.03 | +3.66% | 935 | 87 | 21.39% |
| PPC240621P00039000 | 2024-05-21 11:10AM EDT | 39.00 | 1.10 | 1.50 | 1.70 | -0.25 | -18.52% | 9 | 19 | 21.92% |
| PPC240621P00042000 | 2024-04-15 3:15PM EDT | 42.00 | 6.70 | 3.60 | 3.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.