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
56.625,35 -884,18 (-1,54%)
Simpson Manufacturing Co., Inc. (SSD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240920C00120000 | 2024-04-23 2:25PM EDT | 120.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSD240920C00155000 | 2024-03-12 12:39PM EDT | 155.00 | 56.00 | 36.00 | 39.50 | 0.00 | - | 2 | 10 | 99.54% |
| SSD240920C00160000 | 2024-03-08 3:46PM EDT | 160.00 | 60.22 | 40.50 | 44.90 | 0.00 | - | 1 | 1 | 123.58% |
| SSD240920C00170000 | 2024-06-28 2:43PM EDT | 170.00 | 10.30 | 8.30 | 11.50 | -44.72 | -81.28% | 1 | 1 | 37.77% |
| SSD240920C00175000 | 2024-05-22 10:38AM EDT | 175.00 | 12.00 | 7.10 | 12.00 | 0.00 | - | 1 | 3 | 45.76% |
| SSD240920C00180000 | 2024-06-26 3:15PM EDT | 180.00 | 4.80 | 3.00 | 7.90 | 0.00 | - | 20 | 64 | 38.53% |
| SSD240920C00185000 | 2024-06-26 3:15PM EDT | 185.00 | 3.50 | 1.50 | 6.40 | 0.00 | - | 21 | 27 | 38.54% |
| SSD240920C00190000 | 2024-06-25 11:57AM EDT | 190.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 3 | 16 | 38.03% |
| SSD240920C00195000 | 2024-06-20 10:58AM EDT | 195.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 16 | 42.02% |
| SSD240920C00200000 | 2024-06-07 9:30AM EDT | 200.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 44.97% |
| SSD240920C00210000 | 2024-06-05 11:33AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 51.79% |
| SSD240920C00220000 | 2024-06-07 9:30AM EDT | 220.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 3 | 212 | 57.98% |
| SSD240920C00230000 | 2024-06-04 2:52PM EDT | 230.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 51.48% |
| SSD240920C00240000 | 2024-04-08 2:11PM EDT | 240.00 | 4.90 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 55.92% |
| SSD240920C00250000 | 2024-04-04 11:39AM EDT | 250.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 58.68% |
| SSD240920C00270000 | 2024-02-09 10:30AM EDT | 270.00 | 2.10 | 2.00 | 6.30 | 0.00 | - | - | 2 | 79.30% |
| SSD240920C00300000 | 2024-02-27 10:30AM EDT | 300.00 | 1.25 | 0.05 | 4.70 | 0.00 | - | - | 1 | 79.21% |
| SSD240920C00310000 | 2024-04-23 9:39AM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SSD240920C00320000 | 2024-04-23 9:38AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240920P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.88% |
| SSD240920P00110000 | 2024-02-21 10:30AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.75% |
| SSD240920P00120000 | 2024-04-23 10:24AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SSD240920P00130000 | 2024-04-23 9:38AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| SSD240920P00140000 | 2024-05-28 12:31PM EDT | 140.00 | 2.09 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 50.82% |
| SSD240920P00145000 | 2024-06-25 3:19PM EDT | 145.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.86% |
| SSD240920P00150000 | 2024-06-25 3:52PM EDT | 150.00 | 3.21 | 0.50 | 5.30 | 0.00 | - | 3 | 8 | 40.89% |
| SSD240920P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 3.38 | 1.50 | 6.20 | 0.00 | - | 1 | 5 | 38.02% |
| SSD240920P00160000 | 2024-05-14 2:27PM EDT | 160.00 | 5.40 | 6.30 | 8.90 | 0.00 | - | 7 | 9 | 40.52% |
| SSD240920P00165000 | 2024-05-24 1:22PM EDT | 165.00 | 7.27 | 4.10 | 9.00 | 0.00 | - | 3 | 27 | 33.48% |
| SSD240920P00170000 | 2024-05-30 10:09AM EDT | 170.00 | 11.01 | 7.00 | 12.00 | 0.00 | - | 3 | 23 | 34.77% |
| SSD240920P00175000 | 2024-05-30 10:09AM EDT | 175.00 | 13.56 | 10.60 | 13.70 | 0.00 | - | 3 | 21 | 30.88% |
| SSD240920P00180000 | 2024-05-28 12:31PM EDT | 180.00 | 14.59 | 11.30 | 16.00 | 0.00 | - | 3 | 35 | 27.45% |
| SSD240920P00185000 | 2024-05-20 10:27AM EDT | 185.00 | 19.80 | 15.60 | 19.10 | 0.00 | - | 3 | 19 | 24.95% |
| SSD240920P00190000 | 2024-06-17 12:56PM EDT | 190.00 | 26.67 | 20.50 | 25.50 | 0.00 | - | 4 | 36 | 34.44% |
| SSD240920P00195000 | 2024-04-22 2:25PM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SSD240920P00200000 | 2024-04-09 2:14PM EDT | 200.00 | 19.60 | 23.20 | 27.40 | 0.00 | - | 8 | 10 | 0.00% |
| SSD240920P00210000 | 2024-04-05 2:59PM EDT | 210.00 | 24.70 | 29.30 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.