Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.311,61 +225,81 (+0,59%) Nasdaq
15.941,30 +329,54 (+2,11%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.878,09 -620,54 (-1,03%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 33.20 | 40.70 | 0.00 | - | 1 | 1 | 53.13% |
| SAM240517C00270000 | 2024-04-24 12:05PM EDT | 270.00 | 27.00 | 15.00 | 21.90 | 0.00 | - | 1 | 6 | 51.06% |
| SAM240517C00280000 | 2024-04-26 9:36AM EDT | 280.00 | 25.00 | 10.80 | 12.00 | +5.70 | +29.53% | 17 | 27 | 35.92% |
| SAM240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 10.90 | 5.50 | 6.30 | -3.20 | -22.70% | 15 | 37 | 32.09% |
| SAM240517C00300000 | 2024-04-26 1:54PM EDT | 300.00 | 2.65 | 2.45 | 3.10 | -7.24 | -73.21% | 62 | 119 | 31.24% |
| SAM240517C00310000 | 2024-04-26 1:33PM EDT | 310.00 | 1.03 | 0.80 | 1.35 | -5.74 | -84.79% | 50 | 76 | 30.74% |
| SAM240517C00320000 | 2024-04-26 1:47PM EDT | 320.00 | 0.50 | 0.00 | 0.65 | -4.10 | -89.13% | 44 | 50 | 31.91% |
| SAM240517C00330000 | 2024-04-26 11:41AM EDT | 330.00 | 0.50 | 0.05 | 0.70 | -2.44 | -82.99% | 10 | 32 | 38.67% |
| SAM240517C00340000 | 2024-04-26 11:49AM EDT | 340.00 | 0.31 | 0.00 | 0.20 | -1.64 | -84.10% | 3 | 22 | 35.74% |
| SAM240517C00350000 | 2024-04-25 3:51PM EDT | 350.00 | 0.50 | 0.00 | 0.45 | -0.56 | -52.83% | 7 | 74 | 46.09% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 7 | 26 | 56.32% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 41 | 43 | 61.01% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 81.80% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 85.67% |
| SAM240517C00400000 | 2024-04-25 3:48PM EDT | 400.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 10 | 57.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | - | 1 | 101.07% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.53% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 79.20% |
| SAM240517P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.65 | 0.00 | 0.30 | -0.05 | -7.14% | 5 | 41 | 44.82% |
| SAM240517P00240000 | 2024-04-26 1:40PM EDT | 240.00 | 0.15 | 0.05 | 0.15 | -1.35 | -90.00% | 17 | 56 | 33.11% |
| SAM240517P00250000 | 2024-04-26 10:58AM EDT | 250.00 | 0.26 | 0.00 | 1.05 | -2.14 | -89.17% | 22 | 61 | 38.62% |
| SAM240517P00260000 | 2024-04-26 1:49PM EDT | 260.00 | 0.90 | 0.25 | 1.55 | -3.70 | -80.43% | 13 | 42 | 33.00% |
| SAM240517P00270000 | 2024-04-26 12:32PM EDT | 270.00 | 1.20 | 1.65 | 3.10 | -5.60 | -82.35% | 31 | 130 | 30.47% |
| SAM240517P00280000 | 2024-04-26 10:47AM EDT | 280.00 | 2.43 | 4.20 | 4.90 | -8.39 | -77.54% | 11 | 62 | 24.19% |
| SAM240517P00290000 | 2024-04-26 1:49PM EDT | 290.00 | 9.30 | 8.60 | 9.80 | -6.22 | -40.08% | 56 | 62 | 22.42% |
| SAM240517P00300000 | 2024-04-26 12:33PM EDT | 300.00 | 12.12 | 14.30 | 19.90 | -8.78 | -42.01% | 30 | 365 | 34.44% |
| SAM240517P00310000 | 2024-04-25 10:00AM EDT | 310.00 | 6.80 | 21.80 | 28.20 | -18.73 | -73.36% | 1 | 10 | 35.51% |
| SAM240517P00320000 | 2024-04-26 9:51AM EDT | 320.00 | 18.40 | 30.40 | 38.00 | -26.35 | -58.88% | 14 | 6 | 42.21% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 39.80 | 48.60 | 0.00 | - | 1 | 1 | 53.53% |
© 2024 Yahoo. Tutti i diritti riservati.