Italia markets close in 8 hours 5 minutes
FTSE MIB
34.615,46 +107,62 (+0,31%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,67 +0,60 (+0,81%) Bitcoin EUR
65.205,96 -186,54 (-0,29%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240621C00065000 | 2023-10-24 10:53AM EDT | 65.00 | 59.80 | 70.50 | 75.20 | 0.00 | - | 1 | 2 | 326.51% |
| PPG240621C00085000 | 2023-09-21 12:18PM EDT | 85.00 | 46.70 | 41.30 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| PPG240621C00090000 | 2023-09-20 3:25PM EDT | 90.00 | 44.40 | 36.40 | 40.60 | 0.00 | - | 3 | 10 | 0.00% |
| PPG240621C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 45.49 | 41.30 | 46.00 | 0.00 | - | 3 | 3 | 198.83% |
| PPG240621C00100000 | 2023-08-23 11:05AM EDT | 100.00 | 43.60 | 34.30 | 37.50 | 0.00 | - | 5 | 5 | 136.08% |
| PPG240621C00115000 | 2024-05-17 10:09AM EDT | 115.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPG240621C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 11.50 | 10.30 | 14.00 | 0.00 | - | 30 | 30 | 44.78% |
| PPG240621C00125000 | 2024-04-18 11:58AM EDT | 125.00 | 12.90 | 9.20 | 12.50 | 0.00 | - | 1 | 7 | 54.30% |
| PPG240621C00127000 | 2024-05-28 10:26AM EDT | 127.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PPG240621C00128000 | 2024-05-31 11:29AM EDT | 128.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PPG240621C00129000 | 2024-06-05 10:04AM EDT | 129.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PPG240621C00130000 | 2024-05-31 1:35PM EDT | 130.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPG240621C00131000 | 2024-06-04 2:06PM EDT | 131.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG240621C00132000 | 2024-06-05 11:20AM EDT | 132.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG240621C00133000 | 2024-06-04 11:58AM EDT | 133.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PPG240621C00134000 | 2024-06-05 11:40AM EDT | 134.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PPG240621C00135000 | 2024-06-05 3:38PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PPG240621C00136000 | 2024-06-03 3:55PM EDT | 136.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG240621C00137000 | 2024-05-28 10:20AM EDT | 137.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PPG240621C00138000 | 2024-05-29 10:41AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PPG240621C00139000 | 2024-05-20 3:56PM EDT | 139.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PPG240621C00140000 | 2024-06-04 11:27AM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG240621C00141000 | 2024-05-28 10:20AM EDT | 141.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG240621C00142000 | 2024-05-22 1:59PM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PPG240621C00145000 | 2024-06-05 2:52PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PPG240621C00150000 | 2024-05-22 2:36PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PPG240621C00155000 | 2024-05-17 2:43PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PPG240621C00160000 | 2024-06-04 11:26AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPG240621C00165000 | 2024-06-04 11:23AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PPG240621C00170000 | 2024-06-04 1:46PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPG240621C00175000 | 2024-01-11 11:03AM EDT | 175.00 | 1.25 | 0.10 | 0.55 | 0.00 | - | 4 | 43 | 72.22% |
| PPG240621C00180000 | 2024-05-17 2:42PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPG240621C00185000 | 2024-05-17 2:42PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPG240621C00190000 | 2024-05-17 3:45PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| PPG240621C00220000 | 2024-01-31 1:38PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240621P00065000 | 2023-11-01 3:51PM EDT | 65.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 220.95% |
| PPG240621P00070000 | 2023-10-30 9:31AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PPG240621P00085000 | 2024-01-25 3:18PM EDT | 85.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 6 | 8 | 123.14% |
| PPG240621P00090000 | 2023-10-05 10:29AM EDT | 90.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 136.18% |
| PPG240621P00105000 | 2024-05-23 12:35PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PPG240621P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PPG240621P00115000 | 2024-05-07 10:46AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PPG240621P00120000 | 2024-05-31 3:34PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| PPG240621P00125000 | 2024-05-31 3:34PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| PPG240621P00126000 | 2024-06-03 9:32AM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PPG240621P00127000 | 2024-06-03 11:08AM EDT | 127.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| PPG240621P00128000 | 2024-05-29 11:03AM EDT | 128.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG240621P00129000 | 2024-05-21 3:14PM EDT | 129.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PPG240621P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PPG240621P00131000 | 2024-06-04 11:55AM EDT | 131.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| PPG240621P00132000 | 2024-06-05 11:14AM EDT | 132.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PPG240621P00133000 | 2024-05-31 10:51AM EDT | 133.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| PPG240621P00134000 | 2024-05-22 11:10AM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PPG240621P00135000 | 2024-05-30 2:16PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPG240621P00136000 | 2024-05-22 1:19PM EDT | 136.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PPG240621P00137000 | 2024-05-23 10:20AM EDT | 137.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PPG240621P00138000 | 2024-05-23 3:13PM EDT | 138.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PPG240621P00140000 | 2024-05-30 3:08PM EDT | 140.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| PPG240621P00145000 | 2024-05-30 3:05PM EDT | 145.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| PPG240621P00150000 | 2024-05-30 3:05PM EDT | 150.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| PPG240621P00155000 | 2024-05-30 2:58PM EDT | 155.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PPG240621P00160000 | 2024-05-09 3:08PM EDT | 160.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.