Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.710,04 +329,05 (+0,53%)
SPX Technologies, Inc. (SPXC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621C00070000 | 2024-02-01 2:50PM EDT | 70.00 | 35.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXC240621C00080000 | 2024-01-18 2:34PM EDT | 80.00 | 22.70 | 30.20 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 37.70 | 52.00 | 56.90 | 0.00 | - | 1 | 2 | 81.25% |
| SPXC240621C00090000 | 2024-02-23 10:49AM EDT | 90.00 | 21.90 | 29.40 | 34.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPXC240621C00095000 | 2024-02-26 1:56PM EDT | 95.00 | 18.70 | 26.20 | 30.20 | 0.00 | - | 20 | 10 | 0.00% |
| SPXC240621C00100000 | 2024-05-20 12:52PM EDT | 100.00 | 43.73 | 37.20 | 42.00 | 0.00 | - | 1 | 14 | 71.88% |
| SPXC240621C00105000 | 2024-05-31 1:18PM EDT | 105.00 | 34.25 | 32.20 | 37.00 | +25.66 | +298.72% | 3 | 3 | 62.70% |
| SPXC240621C00110000 | 2024-05-07 1:15PM EDT | 110.00 | 25.15 | 27.50 | 32.40 | 0.00 | - | 1 | 22 | 66.31% |
| SPXC240621C00115000 | 2024-05-03 9:45AM EDT | 115.00 | 17.00 | 22.50 | 27.40 | 0.00 | - | 7 | 25 | 56.20% |
| SPXC240621C00120000 | 2024-05-03 9:54AM EDT | 120.00 | 14.00 | 18.90 | 20.90 | 0.00 | - | 2 | 23 | 62.21% |
| SPXC240621C00125000 | 2024-04-12 2:43PM EDT | 125.00 | 5.70 | 15.80 | 18.00 | 0.00 | - | 6 | 31 | 61.79% |
| SPXC240621C00130000 | 2024-05-09 12:15PM EDT | 130.00 | 10.40 | 9.30 | 12.40 | 0.00 | - | 1 | 1 | 52.97% |
| SPXC240621C00135000 | 2024-05-29 9:30AM EDT | 135.00 | 8.73 | 5.70 | 7.50 | 0.00 | - | 4 | 6 | 38.89% |
| SPXC240621C00140000 | 2024-05-30 9:43AM EDT | 140.00 | 3.49 | 2.55 | 3.60 | 0.00 | - | 1 | 28 | 29.76% |
| SPXC240621C00145000 | 2024-05-30 1:51PM EDT | 145.00 | 2.00 | 0.95 | 2.65 | +0.20 | +11.11% | 1 | 48 | 37.27% |
| SPXC240621C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 1.23 | 0.00 | 2.50 | 0.00 | - | 4 | 108 | 47.83% |
| SPXC240621C00155000 | 2024-05-29 9:30AM EDT | 155.00 | 0.56 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 41.53% |
| SPXC240621C00165000 | 2024-04-11 10:36AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 75.12% |
| SPXC240621C00175000 | 2024-05-20 11:19AM EDT | 175.00 | 0.20 | 0.10 | 0.95 | 0.00 | - | 16 | 43 | 60.94% |
| SPXC240621C00180000 | 2024-04-11 10:36AM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 14 | 97.78% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621P00075000 | 2023-12-18 11:08AM EDT | 75.00 | 1.03 | 0.90 | 1.15 | 0.00 | - | - | 1 | 169.87% |
| SPXC240621P00080000 | 2023-12-18 11:08AM EDT | 80.00 | 1.63 | 1.40 | 1.65 | 0.00 | - | - | 1 | 169.78% |
| SPXC240621P00085000 | 2024-02-27 3:36PM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 116.21% |
| SPXC240621P00090000 | 2024-02-27 3:36PM EDT | 90.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 103.32% |
| SPXC240621P00095000 | 2024-04-23 3:06PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| SPXC240621P00110000 | 2024-05-07 1:15PM EDT | 110.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 100.76% |
| SPXC240621P00115000 | 2024-05-06 10:09AM EDT | 115.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 87.35% |
| SPXC240621P00120000 | 2024-05-03 2:36PM EDT | 120.00 | 1.35 | 0.00 | 1.45 | 0.00 | - | 15 | 22 | 50.17% |
| SPXC240621P00125000 | 2024-05-29 1:49PM EDT | 125.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 2 | 52.95% |
| SPXC240621P00130000 | 2024-05-10 11:44AM EDT | 130.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | - | 20 | 69.36% |
| SPXC240621P00135000 | 2024-05-29 12:01PM EDT | 135.00 | 1.90 | 1.00 | 2.10 | 0.00 | - | 15 | 56 | 30.60% |
| SPXC240621P00140000 | 2024-05-31 1:55PM EDT | 140.00 | 3.50 | 2.85 | 4.00 | +1.07 | +44.03% | 10 | 16 | 28.39% |
| SPXC240621P00145000 | 2024-05-28 10:46AM EDT | 145.00 | 3.80 | 4.60 | 9.00 | 0.00 | - | 1 | 2 | 43.60% |
| SPXC240621P00150000 | 2024-05-28 3:13PM EDT | 150.00 | 9.66 | 8.30 | 13.00 | 0.00 | - | 1 | 1 | 47.10% |
© 2024 Yahoo. Tutti i diritti riservati.