Italia markets close in 43 minutes
FTSE MIB
34.508,00 +47,48 (+0,14%) Dow Jones
39.418,45 -252,59 (-0,64%) Nasdaq
16.901,61 +100,07 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,86 +0,29 (+0,37%) Bitcoin EUR
62.545,75 -1.943,79 (-3,01%)
Sunoco LP (SUN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:45AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240621C00017500 | 2024-04-10 11:16AM EDT | 17.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NS240621C00020000 | 2024-04-26 11:51AM EDT | 20.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| NS240621C00022500 | 2024-04-26 11:33AM EDT | 22.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 0.00% |
| NS240621C00025000 | 2024-05-01 3:56PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| SUN240621C00027500 | 2023-10-30 10:39AM EDT | 27.50 | 21.80 | 24.60 | 29.50 | 0.00 | - | - | 0 | 276.32% |
| SUN240621C00035000 | 2023-11-01 10:27AM EDT | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SUN240621C00040000 | 2023-10-30 10:38AM EDT | 40.00 | 10.00 | 12.30 | 17.00 | 0.00 | - | - | 2 | 154.79% |
| SUN240621C00042500 | 2023-10-30 2:03PM EDT | 42.50 | 8.00 | 10.20 | 14.90 | 0.00 | - | 2 | 2 | 142.24% |
| SUN240621C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 11.18 | 4.00 | 8.10 | 0.00 | - | 1 | 0 | 81.45% |
| SUN240621C00047500 | 2024-01-18 12:59PM EDT | 47.50 | 13.30 | 12.70 | 17.40 | 0.00 | - | 1 | 0 | 239.26% |
| SUN240621C00050000 | 2024-05-22 3:40PM EDT | 50.00 | 1.84 | 1.50 | 2.85 | 0.00 | - | 1 | 16 | 39.89% |
| SUN240621C00052500 | 2024-05-22 3:40PM EDT | 52.50 | 0.67 | 0.45 | 0.95 | 0.00 | - | 1 | 44 | 26.71% |
| SUN240621C00055000 | 2024-05-22 3:51PM EDT | 55.00 | 0.20 | 0.15 | 0.95 | 0.00 | - | 17 | 298 | 40.28% |
| SUN240621C00057500 | 2024-05-21 1:43PM EDT | 57.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 16 | 702 | 31.06% |
| SUN240621C00060000 | 2024-05-20 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,256 | 49.66% |
| SUN240621C00062500 | 2024-05-08 12:06PM EDT | 62.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 297 | 73.88% |
| SUN240621C00065000 | 2024-05-07 3:27PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 376 | 52.64% |
| SUN240621C00067500 | 2024-03-27 3:23PM EDT | 67.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 53.91% |
| SUN240621C00070000 | 2024-04-12 10:21AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 52 | 70.31% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240621P00015000 | 2024-04-09 11:24AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| NS240621P00020000 | 2024-05-01 10:25AM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 50.00% |
| SUN240621P00037500 | 2024-04-23 1:50PM EDT | 37.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 106.10% |
| SUN240621P00040000 | 2024-05-22 9:41AM EDT | 40.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 45 | 72.27% |
| SUN240621P00042500 | 2024-04-15 10:44AM EDT | 42.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 90 | 52.25% |
| SUN240621P00045000 | 2024-04-23 2:32PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 31 | 66 | 30.96% |
| SUN240621P00047500 | 2024-05-22 3:16PM EDT | 47.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 47 | 23.63% |
| SUN240621P00050000 | 2024-05-23 9:40AM EDT | 50.00 | 1.00 | 0.65 | 1.05 | +0.25 | +33.33% | 1 | 131 | 26.07% |
| SUN240621P00052500 | 2024-05-22 3:03PM EDT | 52.50 | 2.00 | 1.65 | 2.45 | 0.00 | - | 26 | 266 | 27.10% |
| SUN240621P00055000 | 2024-05-22 10:19AM EDT | 55.00 | 3.50 | 2.60 | 6.30 | 0.00 | - | 6 | 660 | 66.11% |
| SUN240621P00057500 | 2024-05-17 12:29PM EDT | 57.50 | 4.30 | 4.50 | 6.80 | 0.00 | - | 52 | 351 | 35.40% |
| SUN240621P00060000 | 2024-05-21 9:35AM EDT | 60.00 | 6.50 | 6.90 | 11.00 | 0.00 | - | 2 | 57 | 84.77% |
| SUN240621P00062500 | 2024-03-15 2:41PM EDT | 62.50 | 5.10 | 8.00 | 12.10 | 0.00 | - | 1 | 160 | 61.72% |
| SUN240621P00065000 | 2024-05-06 3:00PM EDT | 65.00 | 9.76 | 11.90 | 16.00 | 0.00 | - | 1 | 264 | 104.35% |
| SUN240621P00070000 | 2023-12-20 3:52PM EDT | 70.00 | 14.60 | 11.20 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SUN240621P00075000 | 2023-12-21 4:22PM EDT | 75.00 | 20.50 | 16.30 | 19.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.