Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,22 -2,71 (-3,31%) Bitcoin EUR
53.350,67 -2.318,78 (-4,17%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240510C00150000 | 2024-04-26 9:36AM EDT | 150.00 | 27.50 | 21.80 | 25.80 | 0.00 | - | 2 | 2 | 70.51% |
| TEAM240510C00160000 | 2024-05-01 9:58AM EDT | 160.00 | 11.20 | 13.70 | 15.20 | -6.75 | -37.60% | 3 | 2 | 54.96% |
| TEAM240510C00170000 | 2024-05-01 3:16PM EDT | 170.00 | 9.60 | 6.30 | 7.70 | +1.70 | +21.52% | 77 | 47 | 54.96% |
| TEAM240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 6.10 | 5.70 | 6.20 | -0.70 | -10.29% | 55 | 84 | 51.01% |
| TEAM240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 4.90 | 4.60 | 4.90 | +0.20 | +4.26% | 35 | 100 | 50.50% |
| TEAM240510C00177500 | 2024-05-01 10:18AM EDT | 177.50 | 2.55 | 3.60 | 4.00 | -1.70 | -40.00% | 4 | 175 | 50.72% |
| TEAM240510C00180000 | 2024-05-01 3:01PM EDT | 180.00 | 4.20 | 2.85 | 3.20 | +1.20 | +40.00% | 87 | 592 | 51.15% |
| TEAM240510C00182500 | 2024-05-01 1:58PM EDT | 182.50 | 3.03 | 2.20 | 2.50 | +0.18 | +6.32% | 6 | 69 | 51.20% |
| TEAM240510C00185000 | 2024-05-01 3:01PM EDT | 185.00 | 1.76 | 1.65 | 1.95 | -0.44 | -20.00% | 31 | 99 | 51.22% |
| TEAM240510C00187500 | 2024-05-01 2:54PM EDT | 187.50 | 1.47 | 1.25 | 1.50 | -0.23 | -13.53% | 6 | 41 | 51.47% |
| TEAM240510C00190000 | 2024-05-01 2:05PM EDT | 190.00 | 1.00 | 0.95 | 1.15 | +0.20 | +25.00% | 14 | 106 | 51.86% |
| TEAM240510C00192500 | 2024-04-30 11:44AM EDT | 192.50 | 0.60 | 0.70 | 0.90 | 0.00 | - | 1 | 10 | 52.30% |
| TEAM240510C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 0.55 | 0.50 | 0.70 | +0.15 | +37.50% | 10 | 25 | 52.64% |
| TEAM240510C00197500 | 2024-04-30 1:44PM EDT | 197.50 | 0.35 | 0.35 | 0.55 | 0.00 | - | 2 | 32 | 53.03% |
| TEAM240510C00200000 | 2024-05-01 2:59PM EDT | 200.00 | 0.30 | 0.25 | 0.55 | +0.01 | +3.45% | 32 | 88 | 55.42% |
| TEAM240510C00202500 | 2024-04-30 10:00AM EDT | 202.50 | 0.10 | 0.10 | 1.05 | -0.10 | -50.00% | 1 | 12 | 63.82% |
| TEAM240510C00205000 | 2024-05-01 10:01AM EDT | 205.00 | 0.19 | 0.05 | 1.45 | -0.16 | -45.71% | 30 | 14 | 71.78% |
| TEAM240510C00207500 | 2024-04-29 11:07AM EDT | 207.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 3 | 74.95% |
| TEAM240510C00210000 | 2024-04-26 2:28PM EDT | 210.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 12 | 19 | 69.39% |
| TEAM240510C00215000 | 2024-04-30 10:38AM EDT | 215.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 58.20% |
| TEAM240510C00220000 | 2024-04-26 10:47AM EDT | 220.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 68.07% |
| TEAM240510C00225000 | 2024-04-26 9:39AM EDT | 225.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 97.46% |
| TEAM240510C00230000 | 2024-05-01 11:58AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,077 | 64.84% |
| TEAM240510C00235000 | 2024-04-29 9:33AM EDT | 235.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 109.67% |
| TEAM240510C00240000 | 2024-04-25 3:55PM EDT | 240.00 | 2.75 | 0.00 | 1.05 | 0.00 | - | 17 | 18 | 110.16% |
| TEAM240510C00245000 | 2024-04-25 3:56PM EDT | 245.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 121.05% |
| TEAM240510C00250000 | 2024-04-29 9:51AM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 126.47% |
| TEAM240510C00260000 | 2024-04-02 12:54PM EDT | 260.00 | 1.36 | 0.00 | 1.35 | 0.00 | - | - | 1 | 136.87% |
| TEAM240510C00265000 | 2024-04-11 3:25PM EDT | 265.00 | 2.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 141.85% |
| TEAM240510C00275000 | 2024-04-23 10:21AM EDT | 275.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | - | 2 | 151.42% |
| TEAM240510C00290000 | 2024-04-19 2:10PM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 164.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240510P00120000 | 2024-04-26 12:09PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 9 | 103.71% |
| TEAM240510P00140000 | 2024-04-26 10:26AM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 85.79% |
| TEAM240510P00145000 | 2024-04-01 10:38AM EDT | 145.00 | 1.03 | 0.10 | 0.45 | 0.00 | - | - | 5 | 61.33% |
| TEAM240510P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 0.44 | 0.40 | 0.60 | +0.09 | +25.71% | 70 | 24 | 58.50% |
| TEAM240510P00155000 | 2024-05-01 3:43PM EDT | 155.00 | 0.71 | 0.75 | 1.00 | -0.04 | -5.33% | 39 | 32 | 55.49% |
| TEAM240510P00160000 | 2024-05-01 3:00PM EDT | 160.00 | 0.50 | 1.25 | 1.70 | -0.87 | -63.50% | 27 | 46 | 52.25% |
| TEAM240510P00165000 | 2024-05-01 3:52PM EDT | 165.00 | 2.75 | 2.35 | 2.85 | +0.50 | +22.22% | 109 | 140 | 50.75% |
| TEAM240510P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 3.10 | 4.20 | 4.60 | -1.40 | -31.11% | 127 | 836 | 50.20% |
| TEAM240510P00172500 | 2024-05-01 3:51PM EDT | 172.50 | 5.00 | 5.20 | 6.10 | -0.70 | -12.28% | 159 | 98 | 50.76% |
| TEAM240510P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 6.80 | 6.60 | 7.00 | +0.80 | +13.56% | 57 | 145 | 50.68% |
| TEAM240510P00177500 | 2024-05-01 2:13PM EDT | 177.50 | 6.80 | 8.10 | 9.00 | -1.80 | -20.93% | 12 | 32 | 50.90% |
| TEAM240510P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 8.00 | 9.50 | 11.30 | -2.12 | -20.95% | 8 | 67 | 52.54% |
| TEAM240510P00182500 | 2024-05-01 3:02PM EDT | 182.50 | 7.60 | 11.10 | 12.40 | -0.01 | -0.13% | 5 | 41 | 54.52% |
| TEAM240510P00185000 | 2024-04-26 3:50PM EDT | 185.00 | 17.30 | 13.40 | 14.30 | +7.80 | +82.11% | 1 | 74 | 54.35% |
| TEAM240510P00187500 | 2024-04-26 1:27PM EDT | 187.50 | 9.80 | 14.20 | 16.40 | 0.00 | - | 22 | 11 | 55.27% |
| TEAM240510P00190000 | 2024-05-01 3:56PM EDT | 190.00 | 18.05 | 16.90 | 18.60 | -0.55 | -2.96% | 103 | 107 | 56.54% |
| TEAM240510P00192500 | 2024-04-26 1:43PM EDT | 192.50 | 14.24 | 19.90 | 20.90 | 0.00 | - | 4 | 1 | 58.50% |
| TEAM240510P00195000 | 2024-04-30 3:07PM EDT | 195.00 | 22.40 | 21.20 | 23.40 | 0.00 | - | 9 | 40 | 63.14% |
| TEAM240510P00197500 | 2024-05-01 3:52PM EDT | 197.50 | 24.09 | 23.80 | 25.70 | +0.54 | +2.29% | 3 | 38 | 64.14% |
| TEAM240510P00200000 | 2024-04-26 11:47AM EDT | 200.00 | 20.32 | 26.00 | 28.40 | 0.00 | - | 14 | 51 | 71.97% |
| TEAM240510P00205000 | 2024-05-01 12:57PM EDT | 205.00 | 33.00 | 30.10 | 33.70 | +12.40 | +60.19% | 1 | 2 | 85.60% |
| TEAM240510P00210000 | 2024-04-26 1:31PM EDT | 210.00 | 29.59 | 35.60 | 38.60 | 0.00 | - | 4 | 4 | 91.99% |
| TEAM240510P00215000 | 2024-04-26 9:37AM EDT | 215.00 | 41.15 | 40.20 | 43.90 | 0.00 | - | 1 | 1 | 105.18% |
| TEAM240510P00230000 | 2024-04-29 10:13AM EDT | 230.00 | 52.63 | 55.00 | 58.60 | 0.00 | - | 2 | 0 | 121.05% |
| TEAM240510P00250000 | 2024-04-26 9:46AM EDT | 250.00 | 75.10 | 75.00 | 78.90 | 0.00 | - | 8 | 0 | 152.73% |
© 2024 Yahoo. Tutti i diritti riservati.