SNA - Snap-on Incorporated
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNA200619C00080000 | 2020-05-19 3:30PM EDT | 80.00 | 55.55 | 46.00 | 49.90 | +55.55 | - | - | 0 | 123.83% |
| SNA200619C00085000 | 2020-05-19 3:35PM EDT | 85.00 | 49.63 | 41.50 | 45.70 | +49.63 | - | - | 0 | 128.71% |
| SNA200619C00090000 | 2020-05-19 3:30PM EDT | 90.00 | 45.51 | 36.00 | 40.50 | 0.00 | - | 7 | 0 | 111.04% |
| SNA200619C00095000 | 2020-05-19 3:35PM EDT | 95.00 | 40.82 | 31.50 | 35.50 | +40.82 | - | - | 0 | 98.00% |
| SNA200619C00100000 | 2020-05-19 3:36PM EDT | 100.00 | 34.85 | 26.50 | 30.60 | 0.00 | - | 4 | 0 | 87.04% |
| SNA200619C00105000 | 2020-05-19 3:35PM EDT | 105.00 | 30.40 | 21.50 | 25.90 | 0.00 | - | 38 | 0 | 78.83% |
| SNA200619C00110000 | 2020-05-19 3:36PM EDT | 110.00 | 24.95 | 17.50 | 20.90 | 0.00 | - | 1 | 31 | 66.28% |
| SNA200619C00115000 | 2020-05-15 3:16PM EDT | 115.00 | 11.63 | 12.60 | 16.30 | 0.00 | - | 2 | 46 | 58.03% |
| SNA200619C00120000 | 2020-05-20 1:06PM EDT | 120.00 | 16.40 | 11.20 | 12.00 | 0.00 | - | 2 | 10 | 51.12% |
| SNA200619C00125000 | 2020-05-22 10:19AM EDT | 125.00 | 8.80 | 5.20 | 8.50 | -4.10 | -31.78% | 1 | 90 | 48.12% |
| SNA200619C00130000 | 2020-05-22 1:16PM EDT | 130.00 | 5.00 | 3.40 | 5.60 | -3.30 | -39.76% | 2 | 146 | 45.48% |
| SNA200619C00135000 | 2020-05-22 1:10PM EDT | 135.00 | 2.90 | 1.45 | 4.60 | -3.10 | -51.67% | 25 | 34 | 52.70% |
| SNA200619C00140000 | 2020-05-22 2:19PM EDT | 140.00 | 1.50 | 0.40 | 1.60 | -1.60 | -51.61% | 14 | 132 | 38.84% |
| SNA200619C00145000 | 2020-05-20 2:08PM EDT | 145.00 | 1.67 | 0.45 | 0.80 | 0.00 | - | 2 | 103 | 38.21% |
| SNA200619C00150000 | 2020-05-22 1:38PM EDT | 150.00 | 0.40 | 0.05 | 0.60 | -0.45 | -52.94% | 4 | 172 | 42.29% |
| SNA200619C00155000 | 2020-05-22 12:57PM EDT | 155.00 | 0.25 | 0.05 | 0.40 | -0.05 | -16.67% | 1 | 18 | 44.58% |
| SNA200619C00160000 | 2020-05-20 2:29PM EDT | 160.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 54.98% |
| SNA200619C00165000 | 2020-04-13 12:21PM EDT | 165.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | 1 | 23 | 77.59% |
| SNA200619C00170000 | 2020-04-29 2:07PM EDT | 170.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 4 | 26 | 65.67% |
| SNA200619C00175000 | 2020-05-20 3:31PM EDT | 175.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 52.93% |
| SNA200619C00180000 | 2020-05-22 12:58PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 46 | 52.34% |
| SNA200619C00185000 | 2020-04-30 1:30PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 25 | 109.20% |
| SNA200619C00190000 | 2020-02-26 4:56PM EDT | 190.00 | 0.17 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 116.06% |
| SNA200619C00195000 | 2020-02-21 4:47PM EDT | 195.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 125.15% |
| SNA200619C00200000 | 2020-02-28 11:50AM EDT | 200.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 121.80% |
Opzioni Putper19 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNA200619P00055000 | 2020-03-27 4:10AM EDT | 55.00 | 1.20 | 0.05 | 3.90 | 0.00 | - | 3 | 0 | 237.31% |
| SNA200619P00065000 | 2020-04-22 11:01AM EDT | 65.00 | 0.64 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 125.39% |
| SNA200619P00080000 | 2020-04-07 3:48PM EDT | 80.00 | 1.95 | 0.15 | 1.25 | 0.00 | - | 1 | 2 | 113.97% |
| SNA200619P00085000 | 2020-05-06 3:52PM EDT | 85.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 3 | 78 | 86.23% |
| SNA200619P00090000 | 2020-05-22 3:10PM EDT | 90.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 29 | 73.54% |
| SNA200619P00095000 | 2020-05-14 12:30PM EDT | 95.00 | 1.45 | 0.00 | 0.45 | 0.00 | - | 26 | 28 | 62.79% |
| SNA200619P00100000 | 2020-05-22 12:15PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | -0.25 | -35.71% | 2 | 1,068 | 53.71% |
| SNA200619P00105000 | 2020-05-22 3:59PM EDT | 105.00 | 0.65 | 0.45 | 0.85 | -0.20 | -23.53% | 2 | 100 | 56.49% |
| SNA200619P00110000 | 2020-05-19 11:14AM EDT | 110.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 2 | 53 | 53.15% |
| SNA200619P00115000 | 2020-05-22 3:20PM EDT | 115.00 | 1.69 | 0.50 | 1.90 | +0.31 | +22.46% | 31 | 1,115 | 52.44% |
| SNA200619P00120000 | 2020-05-22 3:25PM EDT | 120.00 | 2.60 | 1.15 | 3.40 | +0.65 | +33.33% | 2 | 95 | 53.61% |
| SNA200619P00125000 | 2020-05-22 12:33PM EDT | 125.00 | 4.52 | 3.80 | 5.90 | +1.42 | +45.81% | 20 | 60 | 58.04% |
| SNA200619P00130000 | 2020-05-22 11:31AM EDT | 130.00 | 6.50 | 5.80 | 8.00 | +2.10 | +47.73% | 1 | 55 | 55.01% |
| SNA200619P00135000 | 2020-05-11 11:10AM EDT | 135.00 | 15.55 | 7.10 | 10.70 | 0.00 | - | 2 | 15 | 52.55% |
| SNA200619P00140000 | 2020-05-19 3:43PM EDT | 140.00 | 9.93 | 9.50 | 13.40 | 0.00 | - | 1 | 26 | 45.30% |
| SNA200619P00145000 | 2020-05-11 11:10AM EDT | 145.00 | 24.05 | 14.00 | 17.90 | 0.00 | - | 2 | 51 | 49.88% |
| SNA200619P00150000 | 2020-05-18 2:07PM EDT | 150.00 | 18.72 | 18.50 | 22.60 | 0.00 | - | 2 | 22 | 54.79% |
| SNA200619P00155000 | 2020-05-12 12:38PM EDT | 155.00 | 31.37 | 23.50 | 28.00 | 0.00 | - | 1 | 15 | 67.21% |
| SNA200619P00160000 | 2020-05-21 10:02AM EDT | 160.00 | 26.10 | 28.00 | 32.10 | 0.00 | - | 2 | 12 | 61.91% |
| SNA200619P00165000 | 2020-05-12 12:38PM EDT | 165.00 | 41.31 | 33.50 | 37.60 | 0.00 | - | 1 | 3 | 75.93% |
| SNA200619P00170000 | 2020-03-23 9:50AM EDT | 170.00 | 79.49 | 56.50 | 61.50 | 0.00 | - | 6 | 2 | 226.61% |
| SNA200619P00175000 | 2020-03-27 4:10AM EDT | 175.00 | 17.40 | 74.50 | 79.40 | 0.00 | - | - | 0 | 331.42% |
| SNA200619P00185000 | 2020-03-26 1:18PM EDT | 185.00 | 27.40 | 83.00 | 88.00 | 0.00 | - | 5 | 0 | 336.00% |
© 2020 Verizon Media. Tutti i diritti riservati.