Italia markets close in 11 minutes
FTSE MIB
33.820,27 -476,04 (-1,39%) Dow Jones
38.105,02 -281,07 (-0,73%) Nasdaq
15.872,11 -110,98 (-0,69%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,71 -0,92 (-1,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:18AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00240000 | 2024-04-25 3:46PM EDT | 240.00 | 50.32 | 37.40 | 45.40 | 0.00 | - | - | 1 | 77.86% |
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 27.50 | 35.60 | 0.00 | - | 1 | 1 | 65.51% |
| SAM240517C00270000 | 2024-04-24 12:05PM EDT | 270.00 | 27.00 | 12.60 | 15.40 | 0.00 | - | 1 | 6 | 36.19% |
| SAM240517C00280000 | 2024-04-30 10:57AM EDT | 280.00 | 7.00 | 6.70 | 7.40 | -5.10 | -42.15% | 3 | 33 | 27.72% |
| SAM240517C00290000 | 2024-04-30 10:57AM EDT | 290.00 | 3.00 | 2.55 | 3.40 | -1.80 | -37.50% | 4 | 55 | 27.67% |
| SAM240517C00300000 | 2024-04-30 10:14AM EDT | 300.00 | 1.10 | 1.00 | 1.30 | -1.22 | -52.59% | 15 | 119 | 27.59% |
| SAM240517C00310000 | 2024-04-30 10:13AM EDT | 310.00 | 0.35 | 0.30 | 0.55 | -0.25 | -41.67% | 7 | 84 | 29.30% |
| SAM240517C00320000 | 2024-04-29 2:59PM EDT | 320.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 12 | 73 | 31.30% |
| SAM240517C00330000 | 2024-04-29 11:30AM EDT | 330.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 2 | 38 | 34.47% |
| SAM240517C00340000 | 2024-04-26 3:34PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 34.57% |
| SAM240517C00350000 | 2024-04-26 2:32PM EDT | 350.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 74 | 51.47% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 7 | 26 | 80.54% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 41 | 43 | 61.28% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 86.43% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 91.38% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 12 | 90.23% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 68.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00190000 | 2024-04-24 10:53AM EDT | 190.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.17% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 79.30% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 97.34% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.40 | 0.00 | - | 4 | 7 | 85.57% |
| SAM240517P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 5 | 36 | 55.74% |
| SAM240517P00240000 | 2024-04-29 11:49AM EDT | 240.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 2 | 51 | 54.30% |
| SAM240517P00250000 | 2024-04-30 11:03AM EDT | 250.00 | 0.25 | 0.05 | 0.65 | -0.15 | -33.33% | 2 | 44 | 35.67% |
| SAM240517P00260000 | 2024-04-29 11:01AM EDT | 260.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 6 | 55 | 29.31% |
| SAM240517P00270000 | 2024-04-30 10:51AM EDT | 270.00 | 2.35 | 1.95 | 2.65 | +0.75 | +46.87% | 81 | 121 | 27.77% |
| SAM240517P00280000 | 2024-04-30 10:37AM EDT | 280.00 | 5.90 | 5.20 | 6.20 | +1.68 | +39.81% | 2 | 64 | 26.92% |
| SAM240517P00290000 | 2024-04-30 10:00AM EDT | 290.00 | 12.10 | 10.90 | 13.20 | +2.04 | +20.28% | 14 | 67 | 31.24% |
| SAM240517P00300000 | 2024-04-29 3:15PM EDT | 300.00 | 14.00 | 16.40 | 23.10 | 0.00 | - | 1 | 368 | 43.21% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 26.40 | 33.20 | 0.00 | - | 3 | 11 | 54.49% |
| SAM240517P00320000 | 2024-04-26 9:51AM EDT | 320.00 | 18.40 | 35.60 | 43.70 | 0.00 | - | 14 | 0 | 67.04% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 45.60 | 53.70 | 0.00 | - | 1 | 0 | 76.16% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 65.60 | 73.70 | 0.00 | - | 3 | 0 | 56.76% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 75.60 | 83.70 | 0.00 | - | 3 | 0 | 62.48% |
© 2024 Yahoo. Tutti i diritti riservati.