Italia markets open in 2 hours 1 minute
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.861,54 -38,48 (-0,10%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
62.286,76 -941,05 (-1,49%) CMC Crypto 200
1.471,30 -12,89 (-0,87%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241220C00170000 | 2024-05-14 3:20PM EDT | 170.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM241220C00185000 | 2024-05-24 12:32PM EDT | 185.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM241220C00190000 | 2024-02-29 12:27PM EDT | 190.00 | 135.40 | 120.00 | 129.20 | 0.00 | - | - | 0 | 131.04% |
| SAM241220C00200000 | 2024-05-03 12:56PM EDT | 200.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM241220C00210000 | 2024-02-28 4:48PM EDT | 210.00 | 116.88 | 103.00 | 110.90 | 0.00 | - | - | 30 | 115.69% |
| SAM241220C00220000 | 2024-02-29 12:59PM EDT | 220.00 | 114.00 | 95.40 | 102.70 | 0.00 | - | 20 | 22 | 109.88% |
| SAM241220C00250000 | 2024-05-22 10:12AM EDT | 250.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM241220C00260000 | 2024-05-08 10:11AM EDT | 260.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM241220C00270000 | 2024-05-24 12:25PM EDT | 270.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SAM241220C00280000 | 2024-05-24 3:27PM EDT | 280.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAM241220C00290000 | 2024-05-24 9:42AM EDT | 290.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM241220C00300000 | 2024-05-24 9:45AM EDT | 300.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM241220C00310000 | 2024-05-24 11:51AM EDT | 310.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM241220C00320000 | 2024-05-23 10:01AM EDT | 320.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SAM241220C00330000 | 2024-05-24 9:45AM EDT | 330.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM241220C00340000 | 2024-05-15 3:05PM EDT | 340.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM241220C00350000 | 2024-05-23 10:34AM EDT | 350.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SAM241220C00360000 | 2024-05-24 10:54AM EDT | 360.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SAM241220C00370000 | 2024-05-24 3:30PM EDT | 370.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM241220C00380000 | 2024-05-23 3:35PM EDT | 380.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SAM241220C00390000 | 2024-05-23 10:33AM EDT | 390.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAM241220C00400000 | 2024-05-24 11:00AM EDT | 400.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAM241220C00410000 | 2024-05-23 10:04AM EDT | 410.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAM241220C00420000 | 2024-05-23 10:09AM EDT | 420.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM241220C00430000 | 2024-05-07 10:10AM EDT | 430.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAM241220C00440000 | 2024-05-23 10:05AM EDT | 440.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAM241220C00450000 | 2024-05-24 3:32PM EDT | 450.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAM241220C00460000 | 2024-05-08 10:17AM EDT | 460.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SAM241220C00470000 | 2024-04-19 10:19AM EDT | 470.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 54.50% |
| SAM241220C00480000 | 2024-04-29 9:56AM EDT | 480.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAM241220C00490000 | 2024-02-28 4:46PM EDT | 490.00 | 5.50 | 0.10 | 8.00 | 0.00 | - | 9 | 4 | 54.99% |
| SAM241220C00500000 | 2024-03-14 9:54AM EDT | 500.00 | 4.00 | 0.50 | 2.60 | 0.00 | - | 1 | 8 | 51.27% |
| SAM241220C00510000 | 2024-02-29 10:40AM EDT | 510.00 | 5.00 | 0.05 | 7.20 | 0.00 | - | 1 | 34 | 56.10% |
| SAM241220C00520000 | 2024-03-04 11:40AM EDT | 520.00 | 3.57 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 53.25% |
| SAM241220C00540000 | 2024-05-08 9:30AM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241220P00145000 | 2024-05-07 1:36PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM241220P00150000 | 2024-05-07 1:36PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM241220P00160000 | 2024-05-24 11:51AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM241220P00165000 | 2024-04-18 9:30AM EDT | 165.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 51.03% |
| SAM241220P00170000 | 2024-05-07 9:30AM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM241220P00175000 | 2024-05-08 9:30AM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM241220P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM241220P00185000 | 2024-05-08 9:30AM EDT | 185.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM241220P00190000 | 2024-05-24 12:11PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM241220P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM241220P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM241220P00210000 | 2024-05-08 1:07PM EDT | 210.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SAM241220P00220000 | 2024-05-24 11:45AM EDT | 220.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM241220P00230000 | 2024-05-17 3:03PM EDT | 230.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM241220P00240000 | 2024-05-09 10:26AM EDT | 240.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAM241220P00250000 | 2024-05-24 3:42PM EDT | 250.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAM241220P00260000 | 2024-02-28 10:34AM EDT | 260.00 | 13.50 | 11.30 | 16.80 | 0.00 | - | - | 1 | 21.99% |
| SAM241220P00270000 | 2024-05-16 11:43AM EDT | 270.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM241220P00280000 | 2024-05-24 10:13AM EDT | 280.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM241220P00290000 | 2024-05-14 12:27PM EDT | 290.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM241220P00300000 | 2024-05-07 11:28AM EDT | 300.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM241220P00310000 | 2024-04-02 3:04PM EDT | 310.00 | 36.60 | 39.90 | 44.10 | 0.00 | - | 3 | 22 | 0.00% |
| SAM241220P00320000 | 2024-04-02 3:34PM EDT | 320.00 | 41.50 | 45.70 | 52.60 | 0.00 | - | 4 | 28 | 0.00% |
| SAM241220P00330000 | 2024-03-28 12:29PM EDT | 330.00 | 44.40 | 50.30 | 55.60 | 0.00 | - | 6 | 24 | 0.00% |
| SAM241220P00340000 | 2024-02-12 4:05PM EDT | 340.00 | 32.10 | 51.20 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAM241220P00350000 | 2024-04-26 10:56AM EDT | 350.00 | 60.00 | 84.40 | 94.00 | 0.00 | - | 2 | 8 | 33.97% |
| SAM241220P00360000 | 2024-04-30 10:34AM EDT | 360.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM241220P00370000 | 2024-02-13 4:48PM EDT | 370.00 | 47.20 | 77.10 | 85.50 | 0.00 | - | 18 | 19 | 0.00% |
| SAM241220P00380000 | 2024-04-26 3:56PM EDT | 380.00 | 94.38 | 114.30 | 124.00 | 0.00 | - | 6 | 0 | 40.03% |
| SAM241220P00390000 | 2024-02-13 3:37PM EDT | 390.00 | 58.70 | 94.60 | 102.70 | 0.00 | - | 5 | 5 | 0.00% |
| SAM241220P00400000 | 2024-03-05 4:38PM EDT | 400.00 | 104.40 | 101.10 | 110.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAM241220P00410000 | 2024-03-05 11:20AM EDT | 410.00 | 112.55 | 109.40 | 116.30 | 0.00 | - | - | 1 | 0.00% |
| SAM241220P00420000 | 2024-02-29 12:44PM EDT | 420.00 | 108.62 | 111.30 | 120.30 | 0.00 | - | - | 0 | 0.00% |
| SAM241220P00440000 | 2024-02-29 12:31PM EDT | 440.00 | 126.20 | 130.30 | 140.00 | 0.00 | - | - | 0 | 0.00% |
| SAM241220P00450000 | 2024-03-28 9:40AM EDT | 450.00 | 141.35 | 162.00 | 170.20 | 0.00 | - | 1 | 0 | 0.00% |
| SAM241220P00460000 | 2023-11-27 1:35PM EDT | 460.00 | 124.80 | 111.10 | 119.90 | 0.00 | - | - | 1 | 0.00% |
| SAM241220P00470000 | 2023-11-09 1:24PM EDT | 470.00 | 131.55 | 121.50 | 130.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.