Italia markets closed
Dow Jones
38.469,89 -382,97 (-0,99%) Nasdaq
16.943,97 -75,91 (-0,45%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0054 (-0,50%) Bitcoin EUR
62.361,96 -542,17 (-0,86%) CMC Crypto 200
1.449,43 -35,27 (-2,38%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621C00175000 | 2023-12-12 4:01PM EDT | 175.00 | 176.85 | 176.30 | 186.00 | 0.00 | - | 1 | 0 | 711.74% |
| SAM240621C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 165.35 | 108.90 | 117.20 | 0.00 | - | - | 0 | 340.36% |
| SAM240621C00195000 | 2023-10-13 9:57AM EDT | 195.00 | 158.00 | 146.50 | 154.00 | 0.00 | - | - | 1 | 550.20% |
| SAM240621C00230000 | 2023-11-07 4:16PM EDT | 230.00 | 126.75 | 125.10 | 132.80 | 0.00 | - | 15 | 10 | 492.96% |
| SAM240621C00240000 | 2024-03-12 10:07AM EDT | 240.00 | 67.81 | 54.50 | 61.20 | 0.00 | - | 1 | 1 | 194.43% |
| SAM240621C00250000 | 2024-05-29 12:18PM EDT | 250.00 | 14.00 | 12.10 | 13.00 | -0.10 | -0.71% | 1 | 12 | 35.08% |
| SAM240621C00260000 | 2024-05-29 12:25PM EDT | 260.00 | 8.00 | 6.60 | 7.40 | 0.00 | - | 60 | 74 | 33.41% |
| SAM240621C00270000 | 2024-05-29 2:45PM EDT | 270.00 | 3.70 | 3.30 | 3.80 | -0.30 | -7.50% | 3 | 156 | 32.76% |
| SAM240621C00280000 | 2024-05-29 2:36PM EDT | 280.00 | 2.00 | 1.50 | 2.00 | -0.20 | -9.09% | 4 | 250 | 33.96% |
| SAM240621C00290000 | 2024-05-29 11:05AM EDT | 290.00 | 1.50 | 0.80 | 1.10 | +0.50 | +50.00% | 13 | 190 | 35.80% |
| SAM240621C00300000 | 2024-05-29 2:47PM EDT | 300.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 200 | 762 | 38.67% |
| SAM240621C00310000 | 2024-05-29 11:25AM EDT | 310.00 | 0.60 | 0.20 | 0.55 | +0.25 | +71.43% | 48 | 414 | 42.75% |
| SAM240621C00320000 | 2024-05-29 10:09AM EDT | 320.00 | 0.50 | 0.05 | 3.00 | 0.00 | - | 1 | 230 | 60.00% |
| SAM240621C00330000 | 2024-05-21 11:17AM EDT | 330.00 | 0.40 | 0.05 | 3.30 | 0.00 | - | 2 | 60 | 67.58% |
| SAM240621C00340000 | 2024-05-22 12:56PM EDT | 340.00 | 0.28 | 0.05 | 0.85 | -0.12 | -30.00% | 1 | 97 | 56.84% |
| SAM240621C00350000 | 2024-05-21 3:04PM EDT | 350.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 57 | 61.57% |
| SAM240621C00360000 | 2024-05-20 9:59AM EDT | 360.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 37 | 89.17% |
| SAM240621C00370000 | 2024-05-10 10:56AM EDT | 370.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 5 | 202 | 94.43% |
| SAM240621C00380000 | 2024-05-21 11:55AM EDT | 380.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 64.26% |
| SAM240621C00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 39 | 16 | 104.32% |
| SAM240621C00400000 | 2024-05-21 12:23PM EDT | 400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 41 | 61 | 66.02% |
| SAM240621C00410000 | 2023-12-29 1:10PM EDT | 410.00 | 13.70 | 12.50 | 18.70 | 0.00 | - | 2 | 13 | 197.84% |
| SAM240621C00420000 | 2024-05-16 2:29PM EDT | 420.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 58 | 117.82% |
| SAM240621C00430000 | 2024-04-03 3:45PM EDT | 430.00 | 0.73 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 123.71% |
| SAM240621C00440000 | 2024-02-28 1:23PM EDT | 440.00 | 1.64 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 104.59% |
| SAM240621C00450000 | 2024-03-07 11:29AM EDT | 450.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 108.11% |
| SAM240621C00460000 | 2024-02-28 12:20PM EDT | 460.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 111.48% |
| SAM240621C00470000 | 2024-02-28 2:14PM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 114.80% |
| SAM240621C00480000 | 2024-05-20 3:16PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 70 | 80.47% |
| SAM240621C00490000 | 2024-01-22 4:47PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 147.71% |
| SAM240621C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 148.66% |
| SAM240621C00510000 | 2024-05-16 3:39PM EDT | 510.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 21 | 35 | 103.71% |
| SAM240621C00520000 | 2023-12-27 12:30PM EDT | 520.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 157.76% |
| SAM240621C00530000 | 2024-05-13 1:38PM EDT | 530.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 20 | 108.59% |
| SAM240621C00540000 | 2024-03-04 10:30AM EDT | 540.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 162.77% |
| SAM240621C00560000 | 2023-12-04 12:13PM EDT | 560.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 140.92% |
| SAM240621C00580000 | 2024-02-28 3:14PM EDT | 580.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 3 | 16 | 174.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621P00175000 | 2023-12-04 12:52PM EDT | 175.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 86.13% |
| SAM240621P00180000 | 2023-11-20 3:24PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 103.91% |
| SAM240621P00185000 | 2023-10-27 3:29PM EDT | 185.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 99.15% |
| SAM240621P00195000 | 2023-10-27 12:26PM EDT | 195.00 | 3.10 | 0.45 | 6.40 | 0.00 | - | 1 | 0 | 94.47% |
| SAM240621P00200000 | 2024-05-17 3:25PM EDT | 200.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 59.91% |
| SAM240621P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 67.41% |
| SAM240621P00220000 | 2024-05-28 9:42AM EDT | 220.00 | 0.47 | 0.00 | 4.60 | 0.00 | - | 10 | 25 | 55.07% |
| SAM240621P00230000 | 2024-05-29 11:11AM EDT | 230.00 | 0.30 | 0.50 | 0.75 | -0.25 | -45.45% | 3 | 417 | 31.35% |
| SAM240621P00240000 | 2024-05-28 3:16PM EDT | 240.00 | 1.35 | 1.50 | 2.00 | -0.15 | -10.00% | 1 | 175 | 30.24% |
| SAM240621P00250000 | 2024-05-29 11:56AM EDT | 250.00 | 4.00 | 3.80 | 4.50 | +0.10 | +2.56% | 20 | 187 | 28.83% |
| SAM240621P00260000 | 2024-05-29 12:18PM EDT | 260.00 | 6.80 | 8.20 | 9.00 | -0.60 | -8.11% | 89 | 341 | 27.94% |
| SAM240621P00270000 | 2024-05-29 9:46AM EDT | 270.00 | 13.10 | 14.20 | 16.10 | -0.70 | -5.07% | 21 | 143 | 29.48% |
| SAM240621P00280000 | 2024-05-28 1:30PM EDT | 280.00 | 20.15 | 19.70 | 26.10 | -5.74 | -22.17% | 1 | 276 | 39.87% |
| SAM240621P00290000 | 2024-05-29 2:34PM EDT | 290.00 | 32.63 | 28.80 | 36.50 | -0.59 | -1.78% | 3 | 142 | 51.27% |
| SAM240621P00300000 | 2024-05-29 2:34PM EDT | 300.00 | 42.22 | 38.90 | 46.30 | +4.64 | +12.35% | 3 | 37 | 58.58% |
| SAM240621P00310000 | 2024-05-14 10:16AM EDT | 310.00 | 20.60 | 48.20 | 56.70 | 0.00 | - | 1 | 0 | 68.86% |
| SAM240621P00320000 | 2024-05-10 1:30PM EDT | 320.00 | 31.00 | 58.10 | 67.00 | 0.00 | - | 1 | 1 | 78.15% |
| SAM240621P00330000 | 2024-05-07 3:58PM EDT | 330.00 | 56.50 | 68.10 | 77.00 | 0.00 | - | 4 | 0 | 85.17% |
| SAM240621P00340000 | 2024-05-07 3:08PM EDT | 340.00 | 70.00 | 78.10 | 87.00 | 0.00 | - | 1,180 | 0 | 91.81% |
| SAM240621P00350000 | 2024-04-29 2:46PM EDT | 350.00 | 60.50 | 88.10 | 97.00 | 0.00 | - | 126 | 0 | 98.11% |
| SAM240621P00360000 | 2024-05-22 3:07PM EDT | 360.00 | 87.80 | 98.10 | 107.00 | 0.00 | - | 90 | 100 | 104.10% |
| SAM240621P00370000 | 2024-05-22 3:07PM EDT | 370.00 | 97.80 | 108.10 | 117.00 | 0.00 | - | 90 | 0 | 109.81% |
| SAM240621P00380000 | 2024-04-26 3:52PM EDT | 380.00 | 96.32 | 114.30 | 124.00 | 0.00 | - | 2 | 0 | 84.86% |
| SAM240621P00390000 | 2024-02-27 12:16PM EDT | 390.00 | 42.00 | 81.40 | 89.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00400000 | 2024-03-04 2:42PM EDT | 400.00 | 95.10 | 98.80 | 108.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00410000 | 2023-12-15 12:10PM EDT | 410.00 | 65.00 | 60.00 | 68.00 | 0.00 | - | 6 | 9 | 0.00% |
| SAM240621P00430000 | 2023-12-12 2:38PM EDT | 430.00 | 86.70 | 77.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| SAM240621P00450000 | 2023-12-12 2:37PM EDT | 450.00 | 105.10 | 94.10 | 103.30 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240621P00500000 | 2023-10-19 1:52PM EDT | 500.00 | 128.20 | 155.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00580000 | 2024-04-30 3:05PM EDT | 580.00 | 297.20 | 318.10 | 327.00 | 0.00 | - | - | 0 | 193.73% |
© 2024 Yahoo. Tutti i diritti riservati.