Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.007,23 +449,39 (+0,77%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 338.67% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 370.70% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 1.40 | 2.70 | 0.00 | - | 25 | 148 | 134.57% |
| PTEN240517C00010000 | 2024-05-02 10:45AM EDT | 10.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 173 | 297 | 54.69% |
| PTEN240517C00011000 | 2024-05-03 2:56PM EDT | 11.00 | 0.16 | 0.15 | 0.20 | -0.07 | -30.43% | 31 | 1,680 | 41.21% |
| PTEN240517C00012000 | 2024-05-03 3:16PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 13,774 | 59.77% |
| PTEN240517C00013000 | 2024-05-03 1:56PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 460 | 6,118 | 60.94% |
| PTEN240517C00014000 | 2024-04-30 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,753 | 78.91% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 107.81% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 137.50% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 223.83% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 184.38% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 253.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 180.47% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 159.77% |
| PTEN240517P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 414 | 67.19% |
| PTEN240517P00010000 | 2024-05-03 3:13PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 2,731 | 195,541 | 43.36% |
| PTEN240517P00011000 | 2024-05-03 10:25AM EDT | 11.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 2 | 5,819 | 45.12% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 1.10 | 1.40 | 0.00 | - | 1 | 1,170 | 55.47% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 0.80 | 3.90 | 0.00 | - | 10 | 0 | 63.28% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 2.80 | 5.80 | 0.00 | - | 1 | 1 | 338.28% |
© 2024 Yahoo. Tutti i diritti riservati.