Italia markets closed
Dow Jones
38.497,22 -6,47 (-0,02%) Nasdaq
15.714,37 +17,73 (+0,11%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
60.080,43 -2.043,21 (-3,29%) CMC Crypto 200
1.391,11 -32,99 (-2,32%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:54PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240426C00080000 | 2024-03-22 3:54PM EDT | 80.00 | 12.00 | 13.50 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| SIG240426C00085000 | 2024-04-15 2:42PM EDT | 85.00 | 10.65 | 12.00 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| SIG240426C00089000 | 2024-04-19 9:57AM EDT | 89.00 | 6.00 | 7.40 | 10.30 | 0.00 | - | 1 | 1 | 99.02% |
| SIG240426C00090000 | 2024-03-26 3:49PM EDT | 90.00 | 9.25 | 6.10 | 10.10 | 0.00 | - | 1 | 1 | 128.13% |
| SIG240426C00091000 | 2024-03-22 11:05AM EDT | 91.00 | 4.30 | 4.80 | 7.10 | 0.00 | - | 18 | 0 | 0.00% |
| SIG240426C00092000 | 2024-03-21 9:34AM EDT | 92.00 | 3.20 | 3.40 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| SIG240426C00093000 | 2024-04-19 12:09PM EDT | 93.00 | 2.40 | 3.90 | 5.20 | 0.00 | - | 8 | 8 | 0.00% |
| SIG240426C00094000 | 2024-04-23 1:28PM EDT | 94.00 | 7.83 | 3.10 | 4.20 | 0.00 | - | 3 | 3 | 0.00% |
| SIG240426C00095000 | 2024-04-23 1:28PM EDT | 95.00 | 6.83 | 1.95 | 3.20 | 0.00 | - | 2 | 27 | 0.00% |
| SIG240426C00096000 | 2024-04-22 11:28AM EDT | 96.00 | 4.35 | 1.20 | 2.50 | +1.25 | +40.32% | 1 | 315 | 0.00% |
| SIG240426C00097000 | 2024-04-22 3:04PM EDT | 97.00 | 4.11 | 1.50 | 1.70 | 0.00 | - | 18 | 28 | 0.00% |
| SIG240426C00098000 | 2024-04-22 10:52AM EDT | 98.00 | 2.10 | 1.00 | 1.60 | 0.00 | - | 7 | 30 | 32.67% |
| SIG240426C00099000 | 2024-04-24 11:11AM EDT | 99.00 | 1.15 | 0.60 | 0.75 | -1.69 | -59.51% | 102 | 24 | 23.78% |
| SIG240426C00100000 | 2024-04-23 10:12AM EDT | 100.00 | 1.90 | 0.35 | 0.45 | 0.00 | - | 3 | 53 | 25.98% |
| SIG240426C00101000 | 2024-04-24 10:04AM EDT | 101.00 | 0.75 | 0.20 | 0.30 | -0.50 | -40.00% | 7 | 17 | 29.30% |
| SIG240426C00102000 | 2024-04-24 9:36AM EDT | 102.00 | 0.75 | 0.10 | 0.20 | +0.25 | +50.00% | 4 | 13 | 32.03% |
| SIG240426C00103000 | 2024-04-23 2:52PM EDT | 103.00 | 0.53 | 0.05 | 0.10 | 0.00 | - | 11 | 25 | 32.13% |
| SIG240426C00104000 | 2024-04-23 2:30PM EDT | 104.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 41.41% |
| SIG240426C00105000 | 2024-04-22 10:15AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 47.07% |
| SIG240426C00106000 | 2024-04-16 11:49AM EDT | 106.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.54% |
| SIG240426C00107000 | 2024-04-08 9:42AM EDT | 107.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 72.85% |
| SIG240426C00108000 | 2024-04-22 11:16AM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 78.81% |
| SIG240426C00109000 | 2024-04-08 2:04PM EDT | 109.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 18 | 22 | 84.57% |
| SIG240426C00110000 | 2024-04-04 11:54AM EDT | 110.00 | 3.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.14% |
| SIG240426C00111000 | 2024-04-09 2:43PM EDT | 111.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 95.61% |
| SIG240426C00112000 | 2024-04-04 2:15PM EDT | 112.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 100.88% |
| SIG240426C00113000 | 2024-04-08 2:13PM EDT | 113.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 106.06% |
| SIG240426C00115000 | 2024-03-08 10:30AM EDT | 115.00 | 2.35 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 119.73% |
| SIG240426C00116000 | 2024-04-04 1:30PM EDT | 116.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.09% |
| SIG240426C00117000 | 2024-04-04 12:03PM EDT | 117.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 125.98% |
| SIG240426C00120000 | 2024-03-08 10:30AM EDT | 120.00 | 1.65 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 131.06% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240426P00070000 | 2024-03-21 3:21PM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 232.62% |
| SIG240426P00075000 | 2024-03-28 12:01PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 95 | 143 | 193.55% |
| SIG240426P00080000 | 2024-04-04 12:02PM EDT | 80.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 2 | 6 | 176.76% |
| SIG240426P00082000 | 2024-04-19 11:45AM EDT | 82.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 151.66% |
| SIG240426P00083000 | 2024-04-15 11:52AM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 134.08% |
| SIG240426P00084000 | 2024-03-28 3:22PM EDT | 84.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 126.76% |
| SIG240426P00085000 | 2024-04-19 12:28PM EDT | 85.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 128.81% |
| SIG240426P00086000 | 2024-04-19 10:08AM EDT | 86.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 112.40% |
| SIG240426P00087000 | 2024-04-12 11:44AM EDT | 87.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 105.18% |
| SIG240426P00088000 | 2024-04-01 3:47PM EDT | 88.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 97.95% |
| SIG240426P00089000 | 2024-04-22 1:34PM EDT | 89.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 23 | 98.44% |
| SIG240426P00090000 | 2024-04-19 2:25PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 83.50% |
| SIG240426P00091000 | 2024-04-22 10:30AM EDT | 91.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 19 | 30 | 76.17% |
| SIG240426P00092000 | 2024-04-22 10:22AM EDT | 92.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 75.39% |
| SIG240426P00094000 | 2024-04-24 3:05PM EDT | 94.00 | 0.18 | 0.10 | 0.25 | +0.08 | +80.00% | 1 | 9 | 47.17% |
| SIG240426P00095000 | 2024-04-23 2:54PM EDT | 95.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 5 | 311 | 46.97% |
| SIG240426P00096000 | 2024-04-23 10:39AM EDT | 96.00 | 0.30 | 0.45 | 0.80 | 0.00 | - | 2 | 104 | 53.22% |
| SIG240426P00097000 | 2024-04-24 3:09PM EDT | 97.00 | 0.75 | 0.80 | 0.95 | +0.45 | +150.00% | 9 | 18 | 47.95% |
| SIG240426P00098000 | 2024-04-24 1:50PM EDT | 98.00 | 0.85 | 1.20 | 1.45 | 0.00 | - | 13 | 32 | 51.07% |
| SIG240426P00099000 | 2024-04-22 3:33PM EDT | 99.00 | 1.95 | 1.90 | 2.10 | +0.90 | +85.71% | 1 | 19 | 52.93% |
| SIG240426P00100000 | 2024-04-24 12:50PM EDT | 100.00 | 2.35 | 2.55 | 2.80 | +0.85 | +56.67% | 6 | 32 | 56.01% |
| SIG240426P00101000 | 2024-04-23 1:49PM EDT | 101.00 | 1.40 | 2.80 | 4.50 | 0.00 | - | 5 | 17 | 66.02% |
| SIG240426P00102000 | 2024-04-23 10:54AM EDT | 102.00 | 2.50 | 4.20 | 5.10 | 0.00 | - | 7 | 12 | 75.83% |
| SIG240426P00103000 | 2024-04-19 2:00PM EDT | 103.00 | 8.06 | 5.20 | 6.50 | 0.00 | - | 11 | 11 | 91.31% |
| SIG240426P00104000 | 2024-04-24 1:40PM EDT | 104.00 | 5.90 | 4.60 | 8.20 | -2.70 | -31.40% | 3 | 7 | 85.35% |
| SIG240426P00105000 | 2024-04-18 1:30PM EDT | 105.00 | 9.60 | 5.80 | 8.70 | 0.00 | - | 1 | 5 | 87.99% |
| SIG240426P00106000 | 2024-04-04 2:36PM EDT | 106.00 | 3.40 | 6.90 | 10.20 | 0.00 | - | 2 | 2 | 106.45% |
| SIG240426P00107000 | 2024-04-04 2:15PM EDT | 107.00 | 3.70 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 100.78% |
| SIG240426P00108000 | 2024-04-15 9:57AM EDT | 108.00 | 10.40 | 9.50 | 10.80 | 0.00 | - | 2 | 10 | 105.71% |
| SIG240426P00109000 | 2024-04-04 3:17PM EDT | 109.00 | 5.60 | 10.10 | 12.90 | 0.00 | - | 3 | 3 | 126.51% |
| SIG240426P00110000 | 2024-04-19 9:57AM EDT | 110.00 | 15.60 | 12.10 | 14.10 | 0.00 | - | 3 | 6 | 155.71% |
| SIG240426P00111000 | 2024-04-04 11:41AM EDT | 111.00 | 5.50 | 12.30 | 14.20 | 0.00 | - | 6 | 6 | 129.59% |
© 2024 Yahoo. Tutti i diritti riservati.