Italia markets close in 1 hour 41 minutes
FTSE MIB
33.841,85 -429,27 (-1,25%) Dow Jones
37.873,15 -587,77 (-1,53%) Nasdaq
15.409,53 -303,22 (-1,93%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,71 -0,10 (-0,12%) Bitcoin EUR
59.211,99 -2.554,45 (-4,14%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
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 | 167.19% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 219.53% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 25 | 148 | 0.00% |
| PTEN240517C00010000 | 2024-04-24 3:20PM EDT | 10.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 80 | 311 | 76.95% |
| PTEN240517C00011000 | 2024-04-24 2:59PM EDT | 11.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 31 | 837 | 59.18% |
| PTEN240517C00012000 | 2024-04-24 2:07PM EDT | 12.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4,578 | 11,761 | 56.06% |
| PTEN240517C00013000 | 2024-04-24 11:21AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,589 | 6,133 | 12.50% |
| PTEN240517C00014000 | 2024-04-18 10:06AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7,753 | 25.00% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 987 | 25.00% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 25.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 92.97% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 154.30% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 127.34% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 177.73% |
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 | 146.88% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 133.20% |
| PTEN240517P00009000 | 2024-04-16 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 25.00% |
| PTEN240517P00010000 | 2024-04-23 9:49AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 163,223 | 12.50% |
| PTEN240517P00011000 | 2024-04-24 10:51AM EDT | 11.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 5,811 | 42.19% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.55 | 1.00 | 0.00 | - | 1 | 1,171 | 47.85% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.35 | 1.80 | 0.00 | - | 10 | 40 | 44.73% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 114.45% |
| PTEN240517P00015000 | 2023-12-21 3:39PM EDT | 15.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 207.42% |
© 2024 Yahoo. Tutti i diritti riservati.