Italia markets closed
Dow Jones
39.329,35 -341,69 (-0,86%) Nasdaq
16.901,75 +100,21 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.908,96 -2.062,84 (-3,17%) CMC Crypto 200
1.470,84 -31,82 (-2,12%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:49PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240816C00008000 | 2024-05-22 3:25PM EDT | 8.00 | 3.01 | 2.95 | 3.50 | 0.00 | - | 260 | 136 | 70.90% |
| PTEN240816C00009000 | 2024-04-26 9:50AM EDT | 9.00 | 2.60 | 2.05 | 2.20 | 0.00 | - | 1 | 19 | 50.20% |
| PTEN240816C00010000 | 2024-05-10 9:47AM EDT | 10.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 74 | 267 | 43.26% |
| PTEN240816C00011000 | 2024-05-23 11:24AM EDT | 11.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 16 | 792 | 39.94% |
| PTEN240816C00012000 | 2024-05-22 11:27AM EDT | 12.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 53 | 623 | 37.79% |
| PTEN240816C00013000 | 2024-05-23 10:43AM EDT | 13.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 32 | 826 | 38.09% |
| PTEN240816C00014000 | 2024-05-21 10:45AM EDT | 14.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 294 | 38.87% |
| PTEN240816C00015000 | 2024-05-14 11:29AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 653 | 51.27% |
| PTEN240816C00016000 | 2024-01-25 10:30AM EDT | 16.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 10 | 12 | 72.66% |
| PTEN240816C00017000 | 2024-04-11 12:42PM EDT | 17.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 73.83% |
| PTEN240816C00018000 | 2024-04-03 3:51PM EDT | 18.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.84% |
| PTEN240816C00020000 | 2024-02-01 3:10PM EDT | 20.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 5 | 10 | 91.02% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240816P00006000 | 2024-01-12 11:30AM EDT | 6.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 6 | 87.89% |
| PTEN240816P00007000 | 2024-03-19 10:17AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 83 | 178 | 96.88% |
| PTEN240816P00008000 | 2024-04-02 2:02PM EDT | 8.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 4 | 52.15% |
| PTEN240816P00009000 | 2024-05-17 12:48PM EDT | 9.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,156 | 42.97% |
| PTEN240816P00010000 | 2024-05-22 1:54PM EDT | 10.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 16 | 106 | 35.25% |
| PTEN240816P00011000 | 2024-05-22 3:50PM EDT | 11.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 18 | 383 | 35.45% |
| PTEN240816P00012000 | 2024-05-17 10:57AM EDT | 12.00 | 1.15 | 1.30 | 1.70 | 0.00 | - | 20 | 2,424 | 48.15% |
| PTEN240816P00013000 | 2024-05-20 11:03AM EDT | 13.00 | 1.55 | 1.35 | 2.85 | 0.00 | - | 3 | 497 | 69.14% |
| PTEN240816P00014000 | 2024-04-29 12:19PM EDT | 14.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 1 | 62 | 47.85% |
| PTEN240816P00015000 | 2024-04-11 9:37AM EDT | 15.00 | 3.10 | 2.70 | 5.90 | 0.00 | - | 61 | 92 | 56.06% |
© 2024 Yahoo. Tutti i diritti riservati.