Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.801,42 +210,43 (+0,34%)
Permian Resources Corporation (PR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719C00005000 | 2024-02-22 1:57PM EDT | 5.00 | 10.00 | 11.00 | 14.20 | 0.00 | - | 10 | 0 | 664.45% |
| PR240719C00007000 | 2024-01-30 2:16PM EDT | 7.00 | 6.80 | 8.40 | 8.80 | 0.00 | - | 3 | 3 | 237.89% |
| PR240719C00010000 | 2024-06-07 2:13PM EDT | 10.00 | 5.50 | 3.20 | 6.60 | 0.00 | - | 1 | 33 | 235.94% |
| PR240719C00011000 | 2024-06-06 10:11AM EDT | 11.00 | 4.50 | 2.90 | 5.90 | 0.00 | - | 1 | 56 | 103.91% |
| PR240719C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 5 | 77 | 56.64% |
| PR240719C00013000 | 2024-06-12 9:34AM EDT | 13.00 | 3.00 | 2.15 | 3.10 | 0.00 | - | 10 | 278 | 79.49% |
| PR240719C00014000 | 2024-06-14 12:29PM EDT | 14.00 | 1.30 | 1.25 | 1.35 | -0.55 | -29.73% | 10 | 401 | 39.75% |
| PR240719C00015000 | 2024-06-14 3:29PM EDT | 15.00 | 0.58 | 0.55 | 0.65 | -0.12 | -17.14% | 103 | 2,452 | 33.99% |
| PR240719C00016000 | 2024-06-14 10:14AM EDT | 16.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 23 | 1,279 | 32.03% |
| PR240719C00017000 | 2024-06-14 9:54AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,900 | 38.48% |
| PR240719C00018000 | 2024-06-13 2:14PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,952 | 37.50% |
| PR240719C00019000 | 2024-06-12 11:23AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 45.70% |
| PR240719C00020000 | 2024-06-12 1:00PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 380 | 61.91% |
| PR240719C00021000 | 2024-06-03 1:36PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 183 | 248 | 98.63% |
| PR240719C00022000 | 2024-06-03 1:36PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,829 | 2,037 | 107.23% |
| PR240719C00025000 | 2024-02-20 1:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 46 | 129.49% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719P00005000 | 2023-08-18 3:41PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 287.50% |
| PR240719P00007000 | 2023-11-20 1:19PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 300 | 301 | 205.08% |
| PR240719P00008000 | 2023-12-07 10:50AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 139.84% |
| PR240719P00009000 | 2024-02-20 11:21AM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 151.95% |
| PR240719P00010000 | 2024-06-05 10:34AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 81 | 138 | 127.73% |
| PR240719P00011000 | 2024-06-07 11:50AM EDT | 11.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 351 | 105.47% |
| PR240719P00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 359 | 55.27% |
| PR240719P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 281 | 39.84% |
| PR240719P00014000 | 2024-06-14 3:59PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 68 | 589 | 35.74% |
| PR240719P00015000 | 2024-06-14 3:33PM EDT | 15.00 | 0.54 | 0.45 | 0.55 | +0.08 | +17.39% | 50 | 681 | 30.76% |
| PR240719P00016000 | 2024-06-14 10:21AM EDT | 16.00 | 1.10 | 1.05 | 1.20 | +0.03 | +2.80% | 3 | 1,645 | 31.45% |
| PR240719P00017000 | 2024-06-14 10:02AM EDT | 17.00 | 2.06 | 1.05 | 2.95 | +0.04 | +1.98% | 1 | 1,292 | 91.50% |
| PR240719P00018000 | 2024-06-07 1:53PM EDT | 18.00 | 2.44 | 1.50 | 4.80 | 0.00 | - | 5 | 5 | 53.32% |
| PR240719P00019000 | 2024-05-28 12:56PM EDT | 19.00 | 2.85 | 3.50 | 6.00 | 0.00 | - | 1 | 10 | 107.23% |
| PR240719P00020000 | 2024-05-10 3:48PM EDT | 20.00 | 3.70 | 3.40 | 6.80 | 0.00 | - | 1 | 6 | 67.19% |
| PR240719P00021000 | 2024-05-07 3:44PM EDT | 21.00 | 3.70 | 4.10 | 7.50 | 0.00 | - | 36 | 0 | 174.32% |
| PR240719P00022000 | 2024-03-22 11:34AM EDT | 22.00 | 4.80 | 3.50 | 6.10 | 0.00 | - | 26 | 26 | 0.00% |
| PR240719P00023000 | 2024-05-13 12:06PM EDT | 23.00 | 6.50 | 7.30 | 9.60 | 0.00 | - | 1 | 0 | 125.00% |
© 2024 Yahoo. Tutti i diritti riservati.