Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.484,19 +1.340,09 (+2,23%)
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 | Lettera | 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 | 15.10 | 17.30 | 0.00 | - | 1 | 3 | 150.59% |
| 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 | 12.00 | 12.80 | 0.00 | - | 5 | 8 | 62.50% |
| PPC240621C00026000 | 2024-05-13 10:03AM EDT | 26.00 | 11.60 | 11.20 | 12.30 | 0.00 | - | 19 | 28 | 89.84% |
| 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 | 9.20 | 9.70 | 0.00 | - | 1 | 151 | 53.71% |
| PPC240621C00029000 | 2024-03-19 10:14AM EDT | 29.00 | 5.30 | 5.10 | 7.00 | 0.00 | - | 2 | 135 | 0.00% |
| PPC240621C00030000 | 2024-05-17 10:13AM EDT | 30.00 | 7.47 | 7.30 | 9.10 | +0.87 | +13.18% | 1 | 296 | 79.59% |
| PPC240621C00031000 | 2024-05-06 11:07AM EDT | 31.00 | 4.30 | 6.20 | 6.70 | 0.00 | - | 752 | 6,393 | 52.25% |
| PPC240621C00032000 | 2024-05-17 1:05PM EDT | 32.00 | 5.13 | 5.30 | 5.70 | -1.58 | -23.55% | 25 | 8,368 | 45.70% |
| PPC240621C00033000 | 2024-05-15 3:51PM EDT | 33.00 | 5.60 | 4.30 | 4.80 | 0.00 | - | 26 | 310 | 42.92% |
| PPC240621C00034000 | 2024-05-14 12:22PM EDT | 34.00 | 4.20 | 2.25 | 4.50 | 0.00 | - | 1 | 60 | 56.01% |
| PPC240621C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 2.60 | 2.40 | 2.85 | +0.22 | +9.24% | 1 | 246 | 30.37% |
| PPC240621C00036000 | 2024-05-17 1:12PM EDT | 36.00 | 1.55 | 1.00 | 2.05 | -1.55 | -50.00% | 4 | 93 | 27.69% |
| PPC240621C00037000 | 2024-05-17 12:58PM EDT | 37.00 | 1.00 | 1.10 | 1.25 | -0.50 | -33.33% | 21 | 343 | 23.10% |
| PPC240621C00038000 | 2024-05-17 1:22PM EDT | 38.00 | 0.55 | 0.65 | 0.75 | -0.25 | -31.25% | 5 | 35 | 22.32% |
| PPC240621C00039000 | 2024-05-16 1:10PM EDT | 39.00 | 0.31 | 0.30 | 0.40 | -0.19 | -38.00% | 4 | 79 | 21.53% |
| PPC240621C00040000 | 2024-05-17 11:41AM EDT | 40.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 4 | 44 | 23.05% |
| PPC240621C00041000 | 2024-05-16 2:09PM EDT | 41.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 4 | 60 | 24.12% |
| PPC240621C00042000 | 2024-05-09 2:43PM EDT | 42.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 2 | 28.52% |
| PPC240621C00043000 | 2024-05-09 2:43PM EDT | 43.00 | 0.06 | 0.05 | 0.55 | 0.00 | - | 2 | 1 | 48.05% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 25.00% |
| PPC240621P00024000 | 2024-02-26 11:28AM EDT | 24.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 94.73% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 87.50% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 105.27% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 81.64% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 82.13% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 53.52% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 47.75% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 41.99% |
| PPC240621P00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 418 | 897 | 33.01% |
| PPC240621P00033000 | 2024-04-26 10:52AM EDT | 33.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 29 | 131 | 51.56% |
| PPC240621P00034000 | 2024-05-17 11:41AM EDT | 34.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 5 | 222 | 25.00% |
| PPC240621P00035000 | 2024-05-17 1:43PM EDT | 35.00 | 0.17 | 0.10 | 0.20 | +0.12 | +240.00% | 5 | 274 | 21.19% |
| PPC240621P00036000 | 2024-05-15 10:50AM EDT | 36.00 | 0.12 | 0.30 | 0.40 | 0.00 | - | 1 | 142 | 20.41% |
| PPC240621P00037000 | 2024-05-17 11:01AM EDT | 37.00 | 0.72 | 0.60 | 0.75 | +0.22 | +44.00% | 2 | 339 | 20.02% |
| PPC240621P00038000 | 2024-05-17 2:19PM EDT | 38.00 | 1.20 | 1.10 | 1.25 | +0.30 | +33.33% | 39 | 19 | 19.19% |
| PPC240621P00039000 | 2024-05-17 11:17AM EDT | 39.00 | 2.09 | 1.70 | 1.95 | +1.01 | +93.52% | 1 | 3 | 19.14% |
| 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.