Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,34 +0,61 (+0,74%) Bitcoin EUR
59.927,85 +361,73 (+0,61%)
Sempra (SRE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419C00047500 | 2024-03-15 3:03PM EDT | 47.50 | 22.30 | 19.90 | 23.20 | 0.00 | - | 4 | 0 | 538.67% |
| SRE240419C00055000 | 2024-03-20 11:51AM EDT | 55.00 | 15.56 | 12.50 | 17.40 | 0.00 | - | 15 | 40 | 586.72% |
| SRE240419C00057500 | 2024-03-19 1:03PM EDT | 57.50 | 13.60 | 8.90 | 13.00 | 0.00 | - | 5 | 0 | 287.50% |
| SRE240419C00060000 | 2024-03-19 1:03PM EDT | 60.00 | 10.70 | 6.30 | 10.20 | 0.00 | - | 25 | 0 | 178.13% |
| SRE240419C00062500 | 2024-04-16 3:11PM EDT | 62.50 | 4.47 | 5.40 | 9.70 | 0.00 | - | 1 | 1 | 364.06% |
| SRE240419C00065000 | 2024-04-18 10:15AM EDT | 65.00 | 3.22 | 2.95 | 7.10 | 0.00 | - | 5 | 6 | 288.67% |
| SRE240419C00067500 | 2024-04-19 3:32PM EDT | 67.50 | 2.50 | 0.55 | 4.70 | +1.55 | +163.16% | 26 | 1,342 | 226.27% |
| SRE240419C00070000 | 2024-04-19 3:31PM EDT | 70.00 | 0.09 | 0.00 | 0.35 | +0.04 | +80.00% | 72 | 925 | 21.09% |
| SRE240419C00072500 | 2024-04-19 3:02PM EDT | 72.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 1,115 | 43.75% |
| SRE240419C00075000 | 2024-04-10 10:52AM EDT | 75.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1,452 | 82.03% |
| SRE240419C00077500 | 2024-04-15 10:34AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 604 | 92.97% |
| SRE240419C00080000 | 2024-04-18 3:19PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 612 | 117.19% |
| SRE240419C00082500 | 2024-04-03 9:51AM EDT | 82.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 201 | 209.38% |
| SRE240419C00085000 | 2024-02-06 3:15PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 351.56% |
| SRE240419C00087500 | 2024-02-22 3:57PM EDT | 87.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 6 | 69 | 246.48% |
| SRE240419C00090000 | 2023-12-28 12:42PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 221.09% |
| SRE240419C00092500 | 2023-08-21 9:40AM EDT | 92.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 301.56% |
| SRE240419C00105000 | 2024-04-10 3:25PM EDT | 105.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 422.27% |
| SRE240419C00160000 | 2023-08-17 9:30AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE240419C00175000 | 2023-08-18 3:51PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
| SRE240419P00042500 | 2023-11-14 4:06PM EDT | 42.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 448.44% |
| SRE240419P00045000 | 2024-03-01 4:00PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 691.80% |
| SRE240419P00047500 | 2023-10-12 12:26PM EDT | 47.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 40 | 431.25% |
| SRE240419P00052500 | 2024-03-14 1:15PM EDT | 52.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 259.38% |
| SRE240419P00055000 | 2023-11-27 12:16PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 259.38% |
| SRE240419P00057500 | 2024-03-04 1:06PM EDT | 57.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 168.75% |
| SRE240419P00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 967 | 179.69% |
| SRE240419P00062500 | 2024-04-04 3:47PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 95 | 104.69% |
| SRE240419P00065000 | 2024-04-16 3:59PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 5 | 536 | 73.44% |
| SRE240419P00067500 | 2024-04-19 1:48PM EDT | 67.50 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 389 | 56.64% |
| SRE240419P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -2.27 | -97.84% | 8 | 1,001 | 9.38% |
| SRE240419P00072500 | 2024-04-15 10:15AM EDT | 72.50 | 4.60 | 0.55 | 4.60 | 0.00 | - | 1 | 0 | 59.38% |
| SRE240419P00075000 | 2024-04-11 12:28PM EDT | 75.00 | 5.90 | 2.90 | 7.10 | 0.00 | - | 2 | 0 | 82.81% |
| SRE240419P00077500 | 2024-03-11 2:32PM EDT | 77.50 | 5.98 | 5.40 | 9.30 | 0.00 | - | 2 | 0 | 304.69% |
| SRE240419P00080000 | 2024-01-02 1:25PM EDT | 80.00 | 5.30 | 6.60 | 9.10 | 0.00 | - | 25 | 27 | 0.00% |
| SRE240419P00082500 | 2024-01-11 12:40PM EDT | 82.50 | 7.90 | 10.60 | 15.30 | 0.00 | - | 6 | 4 | 253.32% |
| SRE240419P00085000 | 2023-09-19 1:50PM EDT | 85.00 | 11.80 | 15.30 | 15.60 | 0.00 | - | - | 2 | 284.96% |
| SRE240419P00120000 | 2023-08-17 10:12AM EDT | 120.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.