Italia markets close in 1 hour 51 minutes
FTSE MIB
33.669,79 +361,02 (+1,08%) Dow Jones
39.240,38 +90,05 (+0,23%) Nasdaq
17.648,15 -41,21 (-0,23%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,47 -0,26 (-0,32%) Bitcoin EUR
57.241,40 -2.639,19 (-4,41%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:39AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN241115C00006000 | 2024-04-22 11:25AM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTEN241115C00008000 | 2024-06-07 1:15PM EDT | 8.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PTEN241115C00009000 | 2024-06-17 9:51AM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| PTEN241115C00010000 | 2024-06-21 2:46PM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| PTEN241115C00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 3.13% |
| PTEN241115C00012000 | 2024-06-20 10:27AM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 12,961 | 6.25% |
| PTEN241115C00013000 | 2024-06-12 9:30AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 158 | 12.50% |
| PTEN241115C00014000 | 2024-06-04 1:07PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| PTEN241115C00015000 | 2024-04-17 10:27AM EDT | 15.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 5 | 15 | 58.30% |
| PTEN241115C00016000 | 2024-05-20 2:20PM EDT | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 17 | 59.28% |
| PTEN241115C00017000 | 2024-04-15 9:33AM EDT | 17.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 72.36% |
| PTEN241115C00018000 | 2024-04-29 2:31PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 69.04% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN241115P00007000 | 2024-05-22 9:50AM EDT | 7.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 53.91% |
| PTEN241115P00008000 | 2024-05-09 11:49AM EDT | 8.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 125 | 126 | 45.70% |
| PTEN241115P00009000 | 2024-05-20 11:45AM EDT | 9.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 10 | 11 | 44.63% |
| PTEN241115P00010000 | 2024-06-17 11:47AM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 150 | 591 | 0.78% |
| PTEN241115P00011000 | 2024-06-21 9:56AM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 0.00% |
| PTEN241115P00012000 | 2024-05-29 9:56AM EDT | 12.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 217 | 0.00% |
| PTEN241115P00013000 | 2024-06-05 12:14PM EDT | 13.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PTEN241115P00014000 | 2024-05-22 10:14AM EDT | 14.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 1 | 73 | 38.48% |
| PTEN241115P00015000 | 2024-04-30 9:57AM EDT | 15.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 1 | 113 | 0.00% |
| PTEN241115P00016000 | 2024-04-05 11:15AM EDT | 16.00 | 4.00 | 4.90 | 5.90 | 0.00 | - | 7 | 10 | 35.16% |
| PTEN241115P00017000 | 2024-03-22 9:44AM EDT | 17.00 | 5.30 | 5.20 | 6.10 | 0.00 | - | 12 | 17 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.