Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%)
Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117C00025000 | 2024-02-16 4:57PM EDT | 25.00 | 37.20 | 40.50 | 45.50 | 0.00 | - | 6 | 5 | 209.01% |
| TAP250117C00027500 | 2022-11-10 10:42AM EDT | 27.50 | 24.80 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| TAP250117C00030000 | 2023-05-03 10:55AM EDT | 30.00 | 35.00 | 33.00 | 37.00 | 0.00 | - | 1 | 7 | 141.68% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 94.82% |
| TAP250117C00040000 | 2024-04-08 12:12PM EDT | 40.00 | 27.70 | 18.00 | 20.30 | 0.00 | - | 1 | 2 | 51.23% |
| TAP250117C00042500 | 2023-12-15 2:00PM EDT | 42.50 | 20.99 | 19.60 | 24.30 | 0.00 | - | 7 | 3 | 85.21% |
| TAP250117C00045000 | 2024-04-26 10:08AM EDT | 45.00 | 19.10 | 12.80 | 13.40 | 0.00 | - | 10 | 5 | 33.23% |
| TAP250117C00047500 | 2023-01-03 1:11PM EDT | 47.50 | 9.97 | 11.90 | 13.40 | 0.00 | - | - | 4 | 45.92% |
| TAP250117C00050000 | 2024-01-16 12:31PM EDT | 50.00 | 15.10 | 14.00 | 15.70 | 0.00 | - | 6 | 76 | 63.72% |
| TAP250117C00052500 | 2024-05-13 11:05AM EDT | 52.50 | 9.00 | 7.00 | 7.40 | 0.00 | - | 15 | 59 | 27.23% |
| TAP250117C00055000 | 2024-05-02 10:13AM EDT | 55.00 | 7.00 | 5.60 | 5.80 | 0.00 | - | 1 | 246 | 26.07% |
| TAP250117C00057500 | 2024-05-07 1:08PM EDT | 57.50 | 4.80 | 4.20 | 5.20 | 0.00 | - | 1 | 156 | 29.27% |
| TAP250117C00060000 | 2024-05-15 1:35PM EDT | 60.00 | 3.20 | 3.10 | 3.30 | -1.30 | -28.89% | 6 | 148 | 24.43% |
| TAP250117C00062500 | 2024-05-08 11:48AM EDT | 62.50 | 3.00 | 2.15 | 2.35 | 0.00 | - | 139 | 562 | 23.58% |
| TAP250117C00065000 | 2024-05-15 12:29PM EDT | 65.00 | 1.65 | 1.50 | 1.65 | -0.35 | -17.50% | 5 | 458 | 23.07% |
| TAP250117C00067500 | 2024-05-15 3:07PM EDT | 67.50 | 1.10 | 0.85 | 1.15 | -0.50 | -31.25% | 2 | 70 | 22.82% |
| TAP250117C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 1 | 330 | 22.73% |
| TAP250117C00072500 | 2024-04-30 1:34PM EDT | 72.50 | 0.80 | 0.40 | 0.55 | 0.00 | - | 4 | 82 | 22.68% |
| TAP250117C00075000 | 2024-05-15 12:29PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 2 | 127 | 23.00% |
| TAP250117C00077500 | 2024-05-08 2:36PM EDT | 77.50 | 0.30 | 0.05 | 0.85 | 0.00 | - | 1 | 83 | 30.23% |
| TAP250117C00080000 | 2024-05-10 3:38PM EDT | 80.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 5 | 124 | 32.81% |
| TAP250117C00085000 | 2024-02-07 10:46AM EDT | 85.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 46 | 36.18% |
| TAP250117C00090000 | 2024-01-16 11:40AM EDT | 90.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 40.82% |
| TAP250117C00095000 | 2023-10-05 12:17PM EDT | 95.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | 10 | 39 | 56.84% |
| TAP250117C00100000 | 2024-02-09 1:44PM EDT | 100.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 28 | 48.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2024-05-09 10:12AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TAP250117P00027500 | 2023-11-06 12:45PM EDT | 27.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 53.37% |
| TAP250117P00030000 | 2024-02-06 3:55PM EDT | 30.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 4 | 104 | 56.35% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 81.10% |
| TAP250117P00035000 | 2024-01-04 12:12PM EDT | 35.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 46.14% |
| TAP250117P00037500 | 2023-10-19 2:24PM EDT | 37.50 | 1.20 | 0.10 | 3.00 | 0.00 | - | 3 | 14 | 50.22% |
| TAP250117P00040000 | 2024-02-27 11:05AM EDT | 40.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 4 | 32 | 35.89% |
| TAP250117P00042500 | 2024-02-07 12:35PM EDT | 42.50 | 0.90 | 0.10 | 1.30 | 0.00 | - | 4 | 8 | 36.55% |
| TAP250117P00045000 | 2024-05-15 11:27AM EDT | 45.00 | 0.65 | 0.60 | 0.75 | +0.02 | +3.17% | 3 | 175 | 26.03% |
| TAP250117P00047500 | 2024-05-15 11:26AM EDT | 47.50 | 0.95 | 0.95 | 1.10 | +0.15 | +18.75% | 1 | 211 | 24.83% |
| TAP250117P00050000 | 2024-05-15 2:15PM EDT | 50.00 | 1.53 | 1.05 | 1.60 | +0.19 | +14.18% | 25 | 271 | 23.83% |
| TAP250117P00052500 | 2024-05-15 11:43AM EDT | 52.50 | 2.05 | 2.05 | 2.20 | +0.12 | +6.22% | 23 | 289 | 22.41% |
| TAP250117P00055000 | 2024-05-15 1:42PM EDT | 55.00 | 3.00 | 2.90 | 3.10 | +0.25 | +9.09% | 2 | 175 | 21.66% |
| TAP250117P00057500 | 2024-05-15 3:38PM EDT | 57.50 | 4.10 | 4.00 | 4.20 | +0.40 | +10.81% | 8 | 352 | 20.73% |
| TAP250117P00060000 | 2024-05-15 12:17PM EDT | 60.00 | 5.22 | 5.30 | 5.60 | +0.82 | +18.64% | 1 | 330 | 20.09% |
| TAP250117P00062500 | 2024-05-15 12:17PM EDT | 62.50 | 6.82 | 6.90 | 7.20 | +1.02 | +17.59% | 1 | 636 | 19.18% |
| TAP250117P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 1 | 1,125 | 18.69% |
| TAP250117P00067500 | 2024-02-26 11:25AM EDT | 67.50 | 7.40 | 5.00 | 5.20 | 0.00 | - | 10 | 208 | 0.00% |
| TAP250117P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 1 | 8 | 0.00% |
| TAP250117P00072500 | 2024-03-21 12:31PM EDT | 72.50 | 7.96 | 9.60 | 10.00 | 0.00 | - | 3 | 73 | 0.00% |
| TAP250117P00075000 | 2024-02-14 11:43AM EDT | 75.00 | 14.20 | 9.20 | 9.70 | 0.00 | - | 1 | 48 | 0.00% |
| TAP250117P00077500 | 2024-04-23 11:39AM EDT | 77.50 | 13.90 | 18.90 | 22.40 | 0.00 | - | 1 | 32 | 38.31% |
© 2024 Yahoo. Tutti i diritti riservati.