Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.273,90 +300,94 (+0,50%)
Signet Jewelers Limited (SIG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240705C00087000 | 2024-06-21 3:52PM EDT | 87.00 | 3.97 | 3.70 | 4.10 | +0.37 | +10.28% | 5 | 13 | 38.50% |
| SIG240705C00088000 | 2024-06-21 11:33AM EDT | 88.00 | 1.70 | 3.10 | 3.40 | -3.43 | -66.86% | 2 | 31 | 37.21% |
| SIG240705C00089000 | 2024-06-21 3:37PM EDT | 89.00 | 2.34 | 2.45 | 2.75 | -0.26 | -10.00% | 2 | 16 | 35.86% |
| SIG240705C00090000 | 2024-06-21 12:03PM EDT | 90.00 | 1.60 | 1.95 | 2.20 | -2.15 | -57.33% | 32 | 16 | 35.06% |
| SIG240705C00091000 | 2024-06-20 3:14PM EDT | 91.00 | 1.55 | 0.60 | 1.95 | -2.35 | -60.26% | 1 | 32 | 37.79% |
| SIG240705C00092000 | 2024-06-21 11:15AM EDT | 92.00 | 0.73 | 1.05 | 2.35 | -2.37 | -76.45% | 1 | 28 | 49.68% |
| SIG240705C00093000 | 2024-06-21 3:48PM EDT | 93.00 | 1.08 | 0.90 | 1.05 | -0.97 | -47.32% | 1 | 25 | 34.28% |
| SIG240705C00094000 | 2024-06-21 10:24AM EDT | 94.00 | 0.40 | 0.65 | 0.80 | -1.71 | -81.04% | 2 | 7 | 34.23% |
| SIG240705C00096000 | 2024-06-17 1:52PM EDT | 96.00 | 1.20 | 0.35 | 1.45 | 0.00 | - | 1 | 5 | 54.59% |
| SIG240705C00098000 | 2024-06-13 12:52PM EDT | 98.00 | 1.95 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 36.52% |
| SIG240705C00099000 | 2024-06-18 1:36PM EDT | 99.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 37.74% |
| SIG240705C00100000 | 2024-06-21 10:23AM EDT | 100.00 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 5 | 50 | 38.48% |
| SIG240705C00102000 | 2024-06-13 3:27PM EDT | 102.00 | 0.39 | 0.05 | 1.40 | 0.00 | - | 4 | 4 | 61.04% |
| SIG240705C00103000 | 2024-06-13 10:52AM EDT | 103.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 55.18% |
| SIG240705C00106000 | 2024-06-11 11:23AM EDT | 106.00 | 6.00 | 0.05 | 0.75 | 0.00 | - | - | 1 | 62.40% |
| SIG240705C00107000 | 2024-06-13 3:27PM EDT | 107.00 | 0.22 | 0.05 | 1.35 | 0.00 | - | 4 | 4 | 75.00% |
| SIG240705C00108000 | 2024-06-13 11:25AM EDT | 108.00 | 0.25 | 0.05 | 1.90 | 0.00 | - | 30 | 29 | 85.50% |
| SIG240705C00109000 | 2024-06-13 9:36AM EDT | 109.00 | 2.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 79.64% |
| SIG240705C00110000 | 2024-06-18 1:48PM EDT | 110.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 94.38% |
| SIG240705C00113000 | 2024-06-12 10:19AM EDT | 113.00 | 4.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 89.89% |
| SIG240705C00114000 | 2024-06-21 3:33PM EDT | 114.00 | 0.08 | 0.00 | 0.10 | -4.12 | -98.10% | 1 | 7 | 57.42% |
| SIG240705C00115000 | 2024-06-12 11:54AM EDT | 115.00 | 3.50 | 0.00 | 0.80 | 0.00 | - | - | 3 | 83.98% |
| SIG240705C00116000 | 2024-06-13 11:25AM EDT | 116.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 97.17% |
| SIG240705C00117000 | 2024-06-11 10:53AM EDT | 117.00 | 2.80 | 0.00 | 1.35 | 0.00 | - | - | 9 | 99.46% |
| SIG240705C00118000 | 2024-06-10 9:53AM EDT | 118.00 | 1.95 | 0.00 | 2.05 | 0.00 | - | - | 3 | 113.18% |
| SIG240705C00119000 | 2024-06-06 3:00PM EDT | 119.00 | 2.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 104.05% |
| SIG240705C00120000 | 2024-06-21 2:23PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 2 | 3 | 76.95% |
| SIG240705C00125000 | 2024-06-12 1:59PM EDT | 125.00 | 1.81 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.52% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240705P00080000 | 2024-06-21 10:18AM EDT | 80.00 | 0.20 | 0.05 | 0.40 | -0.25 | -55.56% | 4 | 56 | 48.63% |
| SIG240705P00084000 | 2024-06-18 1:57PM EDT | 84.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 10 | 19 | 35.25% |
| SIG240705P00085000 | 2024-06-21 10:30AM EDT | 85.00 | 1.00 | 0.50 | 0.65 | +0.75 | +300.00% | 5 | 16 | 34.25% |
| SIG240705P00086000 | 2024-06-21 10:16AM EDT | 86.00 | 1.15 | 0.65 | 0.95 | +0.60 | +109.09% | 1 | 6 | 35.33% |
| SIG240705P00087000 | 2024-06-20 3:36PM EDT | 87.00 | 1.30 | 0.85 | 2.15 | +0.75 | +136.36% | 4 | 36 | 49.76% |
| SIG240705P00088000 | 2024-06-21 3:11PM EDT | 88.00 | 1.71 | 0.25 | 1.50 | +0.98 | +134.25% | 7 | 37 | 33.33% |
| SIG240705P00089000 | 2024-06-20 2:28PM EDT | 89.00 | 0.70 | 0.65 | 1.90 | 0.00 | - | 2 | 20 | 32.86% |
| SIG240705P00090000 | 2024-06-17 2:36PM EDT | 90.00 | 1.70 | 1.20 | 2.55 | 0.00 | - | 2 | 18 | 35.06% |
| SIG240705P00091000 | 2024-06-17 12:31PM EDT | 91.00 | 2.92 | 2.60 | 2.95 | 0.00 | - | 1 | 11 | 32.50% |
| SIG240705P00092000 | 2024-06-20 1:14PM EDT | 92.00 | 2.10 | 1.90 | 3.60 | 0.00 | - | 2 | 11 | 32.64% |
| SIG240705P00093000 | 2024-06-14 2:40PM EDT | 93.00 | 6.10 | 2.20 | 4.80 | 0.00 | - | - | 1 | 40.94% |
| SIG240705P00094000 | 2024-06-21 10:27AM EDT | 94.00 | 6.98 | 3.80 | 5.20 | +0.08 | +1.16% | 2 | 3 | 35.16% |
| SIG240705P00095000 | 2024-06-21 2:28PM EDT | 95.00 | 6.32 | 4.60 | 7.90 | +2.82 | +80.57% | 23 | 11 | 68.46% |
| SIG240705P00097000 | 2024-06-21 3:36PM EDT | 97.00 | 8.05 | 6.10 | 8.00 | +1.45 | +21.97% | 16 | 3 | 42.63% |
| SIG240705P00100000 | 2024-06-21 2:29PM EDT | 100.00 | 11.22 | 8.50 | 11.10 | +1.04 | +10.22% | 4 | 4 | 55.27% |
| SIG240705P00102000 | 2024-06-17 12:55PM EDT | 102.00 | 11.76 | 11.50 | 14.10 | 0.00 | - | 5 | 29 | 53.22% |
| SIG240705P00103000 | 2024-06-17 12:55PM EDT | 103.00 | 13.10 | 11.60 | 15.30 | 0.00 | - | 5 | 6 | 90.99% |
| SIG240705P00104000 | 2024-06-21 2:29PM EDT | 104.00 | 15.15 | 12.80 | 16.30 | -1.45 | -8.73% | 6 | 6 | 94.53% |
| SIG240705P00105000 | 2024-06-21 2:29PM EDT | 105.00 | 16.22 | 14.00 | 17.30 | -0.84 | -4.92% | 6 | 6 | 55.86% |
| SIG240705P00106000 | 2024-06-11 11:37AM EDT | 106.00 | 7.00 | 14.60 | 18.40 | 0.00 | - | - | 1 | 50.68% |
| SIG240705P00107000 | 2024-06-12 3:41PM EDT | 107.00 | 5.85 | 15.60 | 19.30 | 0.00 | - | - | 1 | 104.61% |
| SIG240705P00108000 | 2024-06-13 10:34AM EDT | 108.00 | 12.80 | 16.80 | 20.20 | 0.00 | - | 1 | 1 | 55.18% |
| SIG240705P00110000 | 2024-06-13 11:25AM EDT | 110.00 | 18.76 | 18.40 | 22.50 | 0.00 | - | 30 | 5 | 55.47% |
© 2024 Yahoo. Tutti i diritti riservati.