Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.814,12 +144,67 (+0,26%)
SPX Technologies, Inc. (SPXC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240920C00055000 | 2024-02-21 12:58PM EDT | 55.00 | 56.22 | 64.30 | 69.00 | 0.00 | - | - | 8 | 0.00% |
| SPXC240920C00090000 | 2024-02-23 10:49AM EDT | 90.00 | 24.50 | 32.30 | 36.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXC240920C00095000 | 2024-03-11 2:35PM EDT | 95.00 | 24.15 | 30.00 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXC240920C00100000 | 2024-06-13 11:10AM EDT | 100.00 | 38.70 | 41.50 | 46.30 | 0.00 | - | 20 | 16 | 59.69% |
| SPXC240920C00105000 | 2024-03-18 2:59PM EDT | 105.00 | 19.80 | 18.30 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXC240920C00110000 | 2024-06-14 12:44PM EDT | 110.00 | 26.35 | 32.00 | 36.70 | 0.00 | - | 1 | 5 | 50.51% |
| SPXC240920C00115000 | 2024-05-07 1:00PM EDT | 115.00 | 24.25 | 21.60 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240920C00120000 | 2024-05-21 12:46PM EDT | 120.00 | 28.80 | 24.50 | 28.80 | 0.00 | - | 1 | 38 | 50.79% |
| SPXC240920C00125000 | 2024-06-17 3:17PM EDT | 125.00 | 17.50 | 18.50 | 23.20 | 0.00 | - | 1 | 27 | 50.77% |
| SPXC240920C00130000 | 2024-06-05 9:33AM EDT | 130.00 | 10.70 | 14.50 | 18.90 | 0.00 | - | 4 | 46 | 45.91% |
| SPXC240920C00135000 | 2024-06-25 12:47PM EDT | 135.00 | 15.50 | 11.20 | 15.50 | 0.00 | - | 1 | 21 | 44.02% |
| SPXC240920C00140000 | 2024-05-03 1:06PM EDT | 140.00 | 7.00 | 8.00 | 10.60 | 0.00 | - | 1 | 3 | 35.40% |
| SPXC240920C00145000 | 2024-06-14 12:45PM EDT | 145.00 | 4.30 | 6.40 | 9.50 | 0.00 | - | - | 2 | 39.86% |
| SPXC240920C00150000 | 2024-06-17 2:22PM EDT | 150.00 | 4.70 | 2.90 | 6.60 | 0.00 | - | 1 | 0 | 36.19% |
| SPXC240920C00155000 | 2024-06-03 10:57AM EDT | 155.00 | 3.00 | 1.25 | 5.00 | 0.00 | - | 1 | 4 | 36.02% |
| SPXC240920C00160000 | 2024-06-26 9:54AM EDT | 160.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 3 | 41.35% |
| SPXC240920C00165000 | 2024-06-20 9:30AM EDT | 165.00 | 1.90 | 0.10 | 2.95 | 0.00 | - | 9 | 11 | 36.80% |
| SPXC240920C00170000 | 2024-06-20 9:30AM EDT | 170.00 | 1.35 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 49.84% |
| SPXC240920C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 54.03% |
| SPXC240920C00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| SPXC240920C00210000 | 2024-05-31 3:17PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 44.97% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240920P00075000 | 2024-02-21 1:02PM EDT | 75.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | - | 5 | 70.41% |
| SPXC240920P00100000 | 2024-02-26 11:09AM EDT | 100.00 | 4.80 | 2.05 | 2.90 | 0.00 | - | 1 | 1 | 66.06% |
| SPXC240920P00105000 | 2024-05-31 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.57% |
| SPXC240920P00110000 | 2024-06-27 3:25PM EDT | 110.00 | 2.38 | 0.30 | 2.45 | 0.00 | - | 2 | 12 | 52.30% |
| SPXC240920P00115000 | 2024-06-28 10:26AM EDT | 115.00 | 1.20 | 0.00 | 4.80 | -1.40 | -53.85% | 1 | 6 | 59.74% |
| SPXC240920P00125000 | 2024-06-14 1:56PM EDT | 125.00 | 3.80 | 1.00 | 4.90 | 0.00 | - | 2 | 2 | 45.39% |
| SPXC240920P00130000 | 2024-06-20 2:41PM EDT | 130.00 | 3.05 | 0.90 | 4.20 | 0.00 | - | 1 | 2 | 34.83% |
| SPXC240920P00135000 | 2024-06-14 12:09PM EDT | 135.00 | 8.00 | 2.20 | 6.50 | 0.00 | - | - | 6 | 36.68% |
| SPXC240920P00140000 | 2024-06-21 3:53PM EDT | 140.00 | 5.70 | 5.30 | 8.50 | 0.00 | - | 6 | 9 | 35.57% |
© 2024 Yahoo. Tutti i diritti riservati.