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
82,34 +0,17 (+0,21%) Bitcoin EUR
60.236,18 +128,01 (+0,21%)
Signet Jewelers Limited (SIG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240628C00080000 | 2024-06-20 10:46AM EDT | 80.00 | 12.80 | 8.00 | 11.50 | 0.00 | - | 8 | 4 | 51.95% |
| SIG240628C00087000 | 2024-06-21 11:43AM EDT | 87.00 | 1.87 | 3.20 | 3.60 | -3.13 | -62.60% | 5 | 41 | 44.34% |
| SIG240628C00088000 | 2024-06-21 2:39PM EDT | 88.00 | 1.87 | 2.60 | 2.80 | -0.28 | -13.02% | 87 | 23 | 40.92% |
| SIG240628C00089000 | 2024-06-21 3:26PM EDT | 89.00 | 1.60 | 1.95 | 2.20 | -3.40 | -68.00% | 60 | 126 | 40.63% |
| SIG240628C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 1.55 | 1.45 | 1.65 | -1.85 | -54.41% | 112 | 48 | 39.60% |
| SIG240628C00091000 | 2024-06-21 3:42PM EDT | 91.00 | 0.95 | 1.00 | 1.20 | -1.45 | -60.42% | 51 | 37 | 38.87% |
| SIG240628C00092000 | 2024-06-21 2:51PM EDT | 92.00 | 0.51 | 0.70 | 1.20 | -1.34 | -72.43% | 14 | 32 | 46.85% |
| SIG240628C00093000 | 2024-06-21 3:39PM EDT | 93.00 | 0.45 | 0.45 | 0.60 | -0.95 | -67.86% | 50 | 52 | 38.57% |
| SIG240628C00094000 | 2024-06-21 3:37PM EDT | 94.00 | 0.65 | 0.30 | 0.40 | -0.40 | -38.10% | 122 | 220 | 38.28% |
| SIG240628C00095000 | 2024-06-21 1:47PM EDT | 95.00 | 0.20 | 0.20 | 0.30 | -0.85 | -80.95% | 14 | 189 | 39.75% |
| SIG240628C00096000 | 2024-06-21 3:57PM EDT | 96.00 | 0.15 | 0.10 | 0.20 | -0.37 | -71.15% | 2 | 27 | 39.94% |
| SIG240628C00097000 | 2024-06-17 12:18PM EDT | 97.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 18 | 41.41% |
| SIG240628C00098000 | 2024-06-18 3:23PM EDT | 98.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 4 | 41.80% |
| SIG240628C00099000 | 2024-06-17 3:11PM EDT | 99.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 45.51% |
| SIG240628C00100000 | 2024-06-21 3:32PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 207 | 32 | 49.02% |
| SIG240628C00101000 | 2024-06-17 2:48PM EDT | 101.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
| SIG240628C00102000 | 2024-06-18 10:27AM EDT | 102.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 50.00% |
| SIG240628C00103000 | 2024-06-18 9:33AM EDT | 103.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 53.13% |
| SIG240628C00105000 | 2024-06-13 9:59AM EDT | 105.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 98.83% |
| SIG240628C00106000 | 2024-06-12 3:58PM EDT | 106.00 | 7.80 | 0.00 | 1.35 | 0.00 | - | - | 22 | 105.18% |
| SIG240628C00107000 | 2024-06-17 11:39AM EDT | 107.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 109.28% |
| SIG240628C00108000 | 2024-06-18 11:15AM EDT | 108.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 113.28% |
| SIG240628C00109000 | 2024-06-13 11:31AM EDT | 109.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 117.29% |
| SIG240628C00110000 | 2024-06-17 10:07AM EDT | 110.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 34 | 137.01% |
| SIG240628C00111000 | 2024-06-10 9:49AM EDT | 111.00 | 3.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 124.90% |
| SIG240628C00112000 | 2024-06-12 3:46PM EDT | 112.00 | 4.90 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 128.61% |
| SIG240628C00113000 | 2024-06-17 9:30AM EDT | 113.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 149.02% |
| SIG240628C00114000 | 2024-06-17 11:13AM EDT | 114.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 153.91% |
| SIG240628C00115000 | 2024-06-12 3:58PM EDT | 115.00 | 3.88 | 0.00 | 1.35 | 0.00 | - | - | 7 | 139.45% |
| SIG240628C00117000 | 2024-06-17 10:21AM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 21 | 146.39% |
| SIG240628C00118000 | 2024-06-12 2:33PM EDT | 118.00 | 2.77 | 0.00 | 1.35 | 0.00 | - | - | 6 | 149.80% |
| SIG240628C00120000 | 2024-06-13 9:45AM EDT | 120.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 156.45% |
| SIG240628C00125000 | 2024-06-13 2:58PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 18 | 172.27% |
| SIG240628C00130000 | 2024-06-11 3:55PM EDT | 130.00 | 0.76 | 0.00 | 1.35 | 0.00 | - | - | 13 | 187.11% |
| SIG240628C00135000 | 2024-06-10 1:59PM EDT | 135.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 2 | 201.17% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240628P00070000 | 2024-06-21 10:12AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 30 | 81.25% |
| SIG240628P00080000 | 2024-06-17 3:09PM EDT | 80.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 49 | 58.20% |
| SIG240628P00082000 | 2024-06-14 3:39PM EDT | 82.00 | 0.53 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 87.01% |
| SIG240628P00083000 | 2024-06-21 12:05PM EDT | 83.00 | 0.19 | 0.10 | 0.25 | -0.46 | -70.77% | 15 | 15 | 47.17% |
| SIG240628P00084000 | 2024-06-21 1:07PM EDT | 84.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 6 | 41.70% |
| SIG240628P00085000 | 2024-06-21 3:30PM EDT | 85.00 | 0.30 | 0.15 | 0.35 | +0.10 | +50.00% | 27 | 14 | 40.14% |
| SIG240628P00086000 | 2024-06-21 11:58AM EDT | 86.00 | 0.57 | 0.35 | 0.55 | +0.22 | +62.86% | 13 | 21 | 40.58% |
| SIG240628P00087000 | 2024-06-21 2:39PM EDT | 87.00 | 0.87 | 0.55 | 2.50 | +0.50 | +135.14% | 34 | 20 | 58.50% |
| SIG240628P00088000 | 2024-06-21 3:35PM EDT | 88.00 | 1.04 | 0.90 | 0.95 | +0.34 | +48.57% | 139 | 20 | 36.23% |
| SIG240628P00089000 | 2024-06-21 2:40PM EDT | 89.00 | 1.83 | 1.20 | 1.35 | +1.15 | +169.12% | 63 | 6 | 36.23% |
| SIG240628P00090000 | 2024-06-21 3:58PM EDT | 90.00 | 1.85 | 1.75 | 1.85 | +1.16 | +168.12% | 37 | 45 | 36.33% |
| SIG240628P00091000 | 2024-06-21 11:09AM EDT | 91.00 | 3.89 | 2.20 | 2.45 | +2.84 | +270.48% | 6 | 9 | 36.57% |
| SIG240628P00092000 | 2024-06-21 3:53PM EDT | 92.00 | 2.97 | 2.90 | 3.20 | +1.17 | +65.00% | 1 | 33 | 38.43% |
| SIG240628P00093000 | 2024-06-20 3:59PM EDT | 93.00 | 2.35 | 3.00 | 4.00 | 0.00 | - | 1 | 23 | 39.94% |
| SIG240628P00094000 | 2024-06-14 9:57AM EDT | 94.00 | 3.90 | 4.10 | 5.00 | 0.00 | - | 4 | 8 | 46.09% |
| SIG240628P00095000 | 2024-06-21 10:35AM EDT | 95.00 | 7.67 | 4.70 | 6.00 | +3.91 | +103.99% | 10 | 13 | 51.90% |
| SIG240628P00096000 | 2024-06-20 9:36AM EDT | 96.00 | 4.70 | 4.50 | 6.90 | 0.00 | - | 6 | 12 | 54.10% |
| SIG240628P00097000 | 2024-06-21 2:28PM EDT | 97.00 | 8.46 | 5.60 | 7.90 | +2.92 | +52.71% | 6 | 20 | 59.28% |
| SIG240628P00098000 | 2024-06-21 2:28PM EDT | 98.00 | 9.78 | 7.50 | 9.80 | +2.88 | +41.74% | 6 | 25 | 53.81% |
| SIG240628P00099000 | 2024-06-20 3:31PM EDT | 99.00 | 6.93 | 8.50 | 11.30 | 0.00 | - | 31 | 33 | 69.09% |
| SIG240628P00100000 | 2024-06-20 3:31PM EDT | 100.00 | 7.89 | 8.70 | 12.40 | 0.00 | - | 25 | 31 | 56.64% |
| SIG240628P00101000 | 2024-06-21 2:30PM EDT | 101.00 | 12.20 | 9.90 | 12.40 | +3.02 | +32.90% | 6 | 13 | 96.48% |
| SIG240628P00102000 | 2024-06-21 2:30PM EDT | 102.00 | 13.30 | 10.80 | 14.20 | -0.63 | -4.52% | 6 | 11 | 60.74% |
| SIG240628P00103000 | 2024-06-14 12:59PM EDT | 103.00 | 14.85 | 11.60 | 15.60 | 0.00 | - | 5 | 11 | 71.48% |
| SIG240628P00104000 | 2024-06-14 12:59PM EDT | 104.00 | 16.02 | 12.60 | 16.30 | 0.00 | - | 5 | 3 | 62.89% |
| SIG240628P00105000 | 2024-06-14 12:57PM EDT | 105.00 | 16.75 | 13.60 | 17.30 | 0.00 | - | 5 | 2 | 66.21% |
| SIG240628P00106000 | 2024-06-14 12:57PM EDT | 106.00 | 18.24 | 14.20 | 18.50 | 0.00 | - | 5 | 0 | 154.98% |
| SIG240628P00107000 | 2024-06-17 12:54PM EDT | 107.00 | 16.81 | 16.10 | 19.00 | 0.00 | - | 4 | 1 | 82.32% |
| SIG240628P00108000 | 2024-06-17 12:54PM EDT | 108.00 | 17.98 | 16.60 | 20.30 | 0.00 | - | 4 | 0 | 75.78% |
| SIG240628P00109000 | 2024-06-12 2:43PM EDT | 109.00 | 6.42 | 17.90 | 21.30 | 0.00 | - | - | 0 | 93.07% |
| SIG240628P00110000 | 2024-06-11 12:13PM EDT | 110.00 | 9.20 | 18.70 | 22.20 | 0.00 | - | - | 0 | 81.64% |
| SIG240628P00113000 | 2024-06-12 3:58PM EDT | 113.00 | 8.90 | 21.80 | 25.40 | 0.00 | - | - | 0 | 106.25% |
| SIG240628P00114000 | 2024-06-13 9:42AM EDT | 114.00 | 18.06 | 23.00 | 26.30 | 0.00 | - | 7 | 0 | 113.28% |
© 2024 Yahoo. Tutti i diritti riservati.