Italia markets close in 1 hour 28 minutes
FTSE MIB
34.640,29 -121,68 (-0,35%) Dow Jones
38.935,31 -134,28 (-0,34%) Nasdaq
16.950,46 +29,67 (+0,18%) Nikkei 225
38.855,37 -44,65 (-0,11%) Petrolio
79,32 +1,60 (+2,06%) Bitcoin EUR
62.318,86 -1.091,27 (-1,72%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM 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 | 699.90% |
| SAM240621C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 165.35 | 108.90 | 117.20 | 0.00 | - | - | 0 | 335.12% |
| SAM240621C00195000 | 2023-10-13 9:57AM EDT | 195.00 | 158.00 | 146.50 | 154.00 | 0.00 | - | - | 1 | 540.98% |
| SAM240621C00230000 | 2023-11-07 4:16PM EDT | 230.00 | 126.75 | 125.10 | 132.80 | 0.00 | - | 15 | 10 | 484.53% |
| SAM240621C00240000 | 2024-03-12 10:07AM EDT | 240.00 | 67.81 | 54.50 | 61.20 | 0.00 | - | 1 | 1 | 191.58% |
| SAM240621C00260000 | 2024-05-24 3:58PM EDT | 260.00 | 9.10 | 7.00 | 8.30 | 0.00 | - | 31 | 28 | 36.83% |
| SAM240621C00270000 | 2024-05-28 9:30AM EDT | 270.00 | 4.80 | 3.40 | 4.70 | -0.30 | -5.88% | 1 | 150 | 36.48% |
| SAM240621C00280000 | 2024-05-24 3:59PM EDT | 280.00 | 2.45 | 1.30 | 2.55 | -0.15 | -5.77% | 3 | 224 | 36.78% |
| SAM240621C00290000 | 2024-05-24 11:21AM EDT | 290.00 | 1.70 | 0.65 | 1.35 | 0.00 | - | 3 | 196 | 37.44% |
| SAM240621C00300000 | 2024-05-24 1:04PM EDT | 300.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | 16 | 728 | 40.92% |
| SAM240621C00310000 | 2024-05-24 2:32PM EDT | 310.00 | 0.63 | 0.15 | 0.75 | 0.00 | - | 3 | 412 | 44.90% |
| SAM240621C00320000 | 2024-05-24 2:28PM EDT | 320.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 230 | 50.64% |
| SAM240621C00330000 | 2024-05-21 11:17AM EDT | 330.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 60 | 50.10% |
| SAM240621C00340000 | 2024-05-22 12:56PM EDT | 340.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| SAM240621C00350000 | 2024-05-21 3:04PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| SAM240621C00360000 | 2024-05-20 9:59AM EDT | 360.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 5 | 37 | 70.85% |
| SAM240621C00370000 | 2024-05-10 10:56AM EDT | 370.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 25.00% |
| SAM240621C00380000 | 2024-05-21 11:55AM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| SAM240621C00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 39 | 16 | 25.00% |
| SAM240621C00400000 | 2024-05-21 12:23PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 25.00% |
| SAM240621C00410000 | 2023-12-29 1:10PM EDT | 410.00 | 13.70 | 12.50 | 18.70 | 0.00 | - | 2 | 13 | 194.33% |
| SAM240621C00420000 | 2024-05-16 2:29PM EDT | 420.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 95.61% |
| SAM240621C00430000 | 2024-04-03 3:45PM EDT | 430.00 | 0.73 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 121.53% |
| SAM240621C00440000 | 2024-02-28 1:23PM EDT | 440.00 | 1.64 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 102.76% |
| SAM240621C00450000 | 2024-03-07 11:29AM EDT | 450.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 106.20% |
| SAM240621C00460000 | 2024-02-28 12:20PM EDT | 460.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 109.52% |
| SAM240621C00470000 | 2024-02-28 2:14PM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 112.74% |
| SAM240621C00480000 | 2024-05-20 3:16PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 70 | 50.00% |
| SAM240621C00490000 | 2024-01-22 4:47PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 145.02% |
| SAM240621C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 145.95% |
| SAM240621C00510000 | 2024-05-16 3:39PM EDT | 510.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 21 | 35 | 101.76% |
| SAM240621C00520000 | 2023-12-27 12:30PM EDT | 520.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 154.88% |
| SAM240621C00530000 | 2024-05-13 1:38PM EDT | 530.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| SAM240621C00540000 | 2024-03-04 10:30AM EDT | 540.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 159.79% |
| SAM240621C00560000 | 2023-12-04 12:13PM EDT | 560.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 138.33% |
| SAM240621C00580000 | 2024-02-28 3:14PM EDT | 580.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 3 | 16 | 171.22% |
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 | 84.13% |
| SAM240621P00180000 | 2023-11-20 3:24PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.49% |
| SAM240621P00185000 | 2023-10-27 3:29PM EDT | 185.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 96.81% |
| SAM240621P00195000 | 2023-10-27 12:26PM EDT | 195.00 | 3.10 | 0.45 | 6.40 | 0.00 | - | 1 | 0 | 92.21% |
| SAM240621P00200000 | 2024-05-17 3:25PM EDT | 200.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 58.42% |
| SAM240621P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 65.70% |
| SAM240621P00220000 | 2024-05-28 9:42AM EDT | 220.00 | 0.47 | 0.00 | 1.50 | +0.12 | +52.17% | 5 | 15 | 47.19% |
| SAM240621P00230000 | 2024-05-20 3:32PM EDT | 230.00 | 0.35 | 0.25 | 1.05 | 0.00 | - | 1 | 16 | 33.20% |
| SAM240621P00240000 | 2024-05-24 3:31PM EDT | 240.00 | 1.20 | 1.40 | 2.25 | 0.00 | - | 10 | 165 | 30.59% |
| SAM240621P00250000 | 2024-05-24 10:56AM EDT | 250.00 | 3.00 | 3.90 | 5.20 | 0.00 | - | 6 | 169 | 30.48% |
| SAM240621P00260000 | 2024-05-24 3:53PM EDT | 260.00 | 7.00 | 7.80 | 9.20 | 0.00 | - | 16 | 277 | 27.27% |
| SAM240621P00270000 | 2024-05-24 2:44PM EDT | 270.00 | 11.70 | 11.60 | 17.10 | 0.00 | - | 21 | 137 | 32.00% |
| SAM240621P00280000 | 2024-05-23 3:57PM EDT | 280.00 | 16.30 | 19.30 | 27.00 | 0.00 | - | 4 | 277 | 41.96% |
| SAM240621P00290000 | 2024-05-24 9:54AM EDT | 290.00 | 25.50 | 28.40 | 36.80 | 0.00 | - | 2 | 144 | 50.05% |
| SAM240621P00300000 | 2024-05-24 2:32PM EDT | 300.00 | 37.58 | 38.10 | 46.60 | 0.00 | - | 1 | 70 | 57.13% |
| SAM240621P00310000 | 2024-05-14 10:16AM EDT | 310.00 | 20.60 | 48.00 | 56.20 | 0.00 | - | 1 | 11 | 62.09% |
| SAM240621P00320000 | 2024-05-10 1:30PM EDT | 320.00 | 31.00 | 58.00 | 66.90 | 0.00 | - | 1 | 1 | 73.73% |
| SAM240621P00330000 | 2024-05-07 3:58PM EDT | 330.00 | 56.50 | 67.90 | 76.50 | 0.00 | - | 4 | 0 | 77.69% |
| SAM240621P00340000 | 2024-05-07 3:08PM EDT | 340.00 | 70.00 | 77.40 | 86.50 | 0.00 | - | 1,180 | 0 | 83.94% |
| SAM240621P00350000 | 2024-04-29 2:46PM EDT | 350.00 | 60.50 | 87.30 | 96.00 | 0.00 | - | 126 | 0 | 85.86% |
| SAM240621P00360000 | 2024-05-22 3:07PM EDT | 360.00 | 87.80 | 97.30 | 106.00 | 0.00 | - | 90 | 100 | 91.38% |
| SAM240621P00370000 | 2024-05-22 3:07PM EDT | 370.00 | 97.80 | 108.00 | 117.00 | 0.00 | - | 90 | 0 | 104.88% |
| SAM240621P00380000 | 2024-04-26 3:52PM EDT | 380.00 | 96.32 | 114.30 | 124.00 | 0.00 | - | 2 | 0 | 75.93% |
| 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 | 318.00 | 326.00 | 0.00 | - | - | 0 | 174.56% |
© 2024 Yahoo. Tutti i diritti riservati.