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
79,11 -2,82 (-3,44%) Bitcoin EUR
53.468,29 -2.577,55 (-4,60%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517C00110000 | 2024-03-11 3:26PM EDT | 110.00 | 107.40 | 93.80 | 97.10 | 0.00 | - | 1 | 1 | 516.87% |
| TEAM240517C00120000 | 2024-05-01 1:32PM EDT | 120.00 | 53.00 | 51.60 | 55.90 | -6.70 | -11.22% | 1 | 3 | 111.57% |
| TEAM240517C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 15.68 | 19.00 | 20.10 | -10.52 | -40.15% | 11 | 15 | 53.71% |
| TEAM240517C00160000 | 2024-05-01 9:46AM EDT | 160.00 | 12.90 | 14.70 | 15.90 | -2.38 | -15.58% | 2 | 14 | 50.17% |
| TEAM240517C00165000 | 2024-05-01 9:51AM EDT | 165.00 | 8.70 | 11.00 | 12.10 | -2.80 | -24.35% | 1 | 7 | 52.23% |
| TEAM240517C00170000 | 2024-05-01 3:36PM EDT | 170.00 | 8.90 | 8.40 | 8.90 | +1.00 | +12.66% | 117 | 51 | 50.39% |
| TEAM240517C00172500 | 2024-05-01 3:32PM EDT | 172.50 | 7.80 | 6.80 | 7.20 | +0.50 | +6.85% | 335 | 273 | 47.55% |
| TEAM240517C00175000 | 2024-05-01 3:36PM EDT | 175.00 | 6.20 | 5.90 | 6.20 | +0.10 | +1.64% | 110 | 115 | 48.52% |
| TEAM240517C00177500 | 2024-05-01 3:43PM EDT | 177.50 | 4.90 | 4.60 | 5.00 | -0.50 | -9.26% | 44 | 236 | 47.22% |
| TEAM240517C00180000 | 2024-05-01 3:36PM EDT | 180.00 | 4.00 | 3.70 | 4.00 | -0.15 | -3.61% | 108 | 227 | 46.33% |
| TEAM240517C00182500 | 2024-05-01 3:34PM EDT | 182.50 | 3.50 | 2.80 | 3.20 | +0.65 | +22.81% | 29 | 92 | 45.92% |
| TEAM240517C00185000 | 2024-05-01 2:38PM EDT | 185.00 | 2.60 | 2.40 | 2.70 | -0.40 | -13.33% | 31 | 95 | 46.97% |
| TEAM240517C00187500 | 2024-05-01 12:20PM EDT | 187.50 | 1.45 | 2.00 | 2.35 | -0.65 | -30.95% | 1 | 1,232 | 48.61% |
| TEAM240517C00190000 | 2024-05-01 1:44PM EDT | 190.00 | 1.30 | 1.50 | 1.70 | -0.40 | -23.53% | 9 | 115 | 46.78% |
| TEAM240517C00192500 | 2024-05-01 9:53AM EDT | 192.50 | 1.08 | 1.20 | 1.40 | -0.02 | -1.82% | 5 | 62 | 47.49% |
| TEAM240517C00195000 | 2024-05-01 3:23PM EDT | 195.00 | 1.05 | 0.95 | 1.10 | +0.02 | +1.94% | 50 | 121 | 47.53% |
| TEAM240517C00197500 | 2024-04-29 1:52PM EDT | 197.50 | 1.20 | 0.70 | 0.90 | 0.00 | - | 2 | 90 | 48.19% |
| TEAM240517C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 0.70 | 0.55 | 0.70 | +0.05 | +7.69% | 79 | 478 | 48.24% |
| TEAM240517C00202500 | 2024-04-26 1:29PM EDT | 202.50 | 1.25 | 0.45 | 0.85 | 0.00 | - | 8 | 26 | 50.34% |
| TEAM240517C00205000 | 2024-04-30 1:40PM EDT | 205.00 | 0.24 | 0.30 | 1.15 | 0.00 | - | 1 | 138 | 54.61% |
| TEAM240517C00207500 | 2024-04-29 11:22AM EDT | 207.50 | 0.45 | 0.30 | 1.30 | 0.00 | - | 1 | 7 | 58.81% |
| TEAM240517C00210000 | 2024-05-01 3:01PM EDT | 210.00 | 0.10 | 0.20 | 1.00 | -0.10 | -50.00% | 3 | 424 | 57.81% |
| TEAM240517C00212500 | 2024-05-01 11:20AM EDT | 212.50 | 0.12 | 0.10 | 1.45 | -8.88 | -98.67% | 1 | 8 | 63.97% |
| TEAM240517C00215000 | 2024-05-01 11:22AM EDT | 215.00 | 0.28 | 0.05 | 1.45 | +0.07 | +33.33% | 20 | 32 | 66.16% |
| TEAM240517C00217500 | 2024-04-25 9:40AM EDT | 217.50 | 5.20 | 0.05 | 1.40 | 0.00 | - | - | 2 | 68.31% |
| TEAM240517C00220000 | 2024-05-01 11:22AM EDT | 220.00 | 0.23 | 0.05 | 1.40 | +0.13 | +130.00% | 22 | 954 | 70.87% |
| TEAM240517C00225000 | 2024-04-26 3:46PM EDT | 225.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 61 | 74.76% |
| TEAM240517C00230000 | 2024-05-01 3:01PM EDT | 230.00 | 0.10 | 0.05 | 0.00 | +0.05 | +100.00% | 4 | 670 | 25.00% |
| TEAM240517C00235000 | 2024-04-30 10:15AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 57.03% |
| TEAM240517C00240000 | 2024-05-01 3:01PM EDT | 240.00 | 0.25 | 0.00 | 0.45 | -0.15 | -37.50% | 1 | 150 | 73.54% |
| TEAM240517C00245000 | 2024-04-29 10:53AM EDT | 245.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 92.19% |
| TEAM240517C00250000 | 2024-04-29 10:26AM EDT | 250.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 9 | 340 | 96.34% |
| TEAM240517C00255000 | 2024-04-26 11:24AM EDT | 255.00 | 1.06 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 100.34% |
| TEAM240517C00260000 | 2024-04-29 2:45PM EDT | 260.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 353 | 104.25% |
| TEAM240517C00265000 | 2024-04-26 1:44PM EDT | 265.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 4 | 9 | 108.06% |
| TEAM240517C00270000 | 2024-04-29 1:48PM EDT | 270.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 30 | 113.23% |
| TEAM240517C00280000 | 2024-04-26 1:28PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 78.91% |
| TEAM240517C00290000 | 2024-04-15 10:04AM EDT | 290.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 126.47% |
| TEAM240517C00300000 | 2024-04-26 1:04PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 31 | 132.96% |
| TEAM240517C00320000 | 2024-04-25 3:37PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 135 | 334 | 97.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517P00120000 | 2024-04-30 3:30PM EDT | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 9 | 17 | 91.02% |
| TEAM240517P00125000 | 2024-04-01 2:47PM EDT | 125.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 4 | 255 | 107.32% |
| TEAM240517P00130000 | 2024-04-23 12:44PM EDT | 130.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 83.94% |
| TEAM240517P00135000 | 2024-04-26 12:25PM EDT | 135.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 15 | 20 | 74.80% |
| TEAM240517P00140000 | 2024-04-30 1:23PM EDT | 140.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 12 | 51 | 66.36% |
| TEAM240517P00145000 | 2024-04-30 12:40PM EDT | 145.00 | 0.26 | 0.25 | 1.35 | 0.00 | - | 15 | 30 | 59.42% |
| TEAM240517P00150000 | 2024-05-01 3:36PM EDT | 150.00 | 0.50 | 0.60 | 1.05 | -0.15 | -23.08% | 146 | 127 | 50.85% |
| TEAM240517P00155000 | 2024-05-01 3:39PM EDT | 155.00 | 1.00 | 1.05 | 1.35 | -0.15 | -13.04% | 297 | 493 | 48.76% |
| TEAM240517P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 1.30 | 1.90 | 2.30 | -0.80 | -38.10% | 226 | 1,621 | 48.07% |
| TEAM240517P00165000 | 2024-05-01 3:27PM EDT | 165.00 | 2.30 | 3.00 | 3.50 | -1.10 | -32.35% | 928 | 382 | 45.96% |
| TEAM240517P00170000 | 2024-05-01 3:51PM EDT | 170.00 | 4.70 | 4.80 | 5.60 | -0.65 | -12.15% | 181 | 372 | 46.77% |
| TEAM240517P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 6.00 | 6.10 | 6.60 | -0.40 | -6.25% | 205 | 139 | 45.33% |
| TEAM240517P00175000 | 2024-05-01 3:33PM EDT | 175.00 | 5.90 | 7.30 | 7.90 | -1.96 | -24.94% | 473 | 1,404 | 44.95% |
| TEAM240517P00177500 | 2024-05-01 3:41PM EDT | 177.50 | 8.10 | 8.60 | 9.60 | -1.10 | -11.96% | 44 | 108 | 46.33% |
| TEAM240517P00180000 | 2024-05-01 3:38PM EDT | 180.00 | 9.10 | 10.20 | 11.30 | -1.72 | -15.90% | 34 | 1,041 | 46.83% |
| TEAM240517P00182500 | 2024-05-01 3:02PM EDT | 182.50 | 10.30 | 12.00 | 13.00 | -0.10 | -0.96% | 19 | 79 | 46.46% |
| TEAM240517P00185000 | 2024-04-30 1:44PM EDT | 185.00 | 14.90 | 13.70 | 14.70 | 0.00 | - | 8 | 268 | 45.08% |
| TEAM240517P00187500 | 2024-05-01 9:55AM EDT | 187.50 | 19.60 | 15.40 | 16.80 | +7.50 | +61.98% | 1 | 87 | 46.13% |
| TEAM240517P00190000 | 2024-05-01 3:02PM EDT | 190.00 | 16.65 | 17.60 | 18.70 | -0.55 | -3.20% | 116 | 276 | 44.43% |
| TEAM240517P00192500 | 2024-04-29 10:59AM EDT | 192.50 | 17.00 | 19.90 | 21.60 | 0.00 | - | 2 | 38 | 52.47% |
| TEAM240517P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 22.92 | 22.20 | 24.30 | +0.27 | +1.19% | 1 | 259 | 58.35% |
| TEAM240517P00197500 | 2024-04-26 10:18AM EDT | 197.50 | 29.15 | 22.80 | 26.10 | +6.25 | +27.29% | 5 | 176 | 54.37% |
| TEAM240517P00200000 | 2024-04-30 3:36PM EDT | 200.00 | 26.00 | 26.00 | 29.10 | 0.00 | - | 7 | 162 | 63.62% |
| TEAM240517P00202500 | 2024-04-26 3:49PM EDT | 202.50 | 24.30 | 28.00 | 31.30 | 0.00 | - | 5 | 23 | 63.60% |
| TEAM240517P00205000 | 2024-04-25 3:42PM EDT | 205.00 | 17.80 | 29.80 | 33.50 | 0.00 | - | - | 18 | 62.99% |
| TEAM240517P00207500 | 2024-04-25 3:42PM EDT | 207.50 | 19.30 | 32.20 | 35.80 | 0.00 | - | - | 10 | 63.21% |
| TEAM240517P00210000 | 2024-04-30 11:30AM EDT | 210.00 | 38.63 | 35.20 | 38.80 | +1.83 | +4.97% | 2 | 271 | 73.27% |
| TEAM240517P00212500 | 2024-04-29 12:59PM EDT | 212.50 | 34.76 | 37.00 | 41.10 | 0.00 | - | 1 | 1 | 73.56% |
| TEAM240517P00215000 | 2024-04-25 3:06PM EDT | 215.00 | 23.90 | 39.60 | 43.80 | 0.00 | - | - | 0 | 79.30% |
| TEAM240517P00217500 | 2024-04-25 11:06AM EDT | 217.50 | 26.57 | 42.10 | 46.10 | 0.00 | - | - | 0 | 79.35% |
| TEAM240517P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 40.70 | 44.90 | 48.90 | 0.00 | - | 3 | 13 | 86.50% |
| TEAM240517P00230000 | 2024-04-26 9:40AM EDT | 230.00 | 53.30 | 54.60 | 58.20 | 0.00 | - | 26 | 2 | 85.79% |
| TEAM240517P00240000 | 2024-04-25 1:23PM EDT | 240.00 | 44.70 | 65.10 | 68.20 | 0.00 | - | 2 | 0 | 95.24% |
© 2024 Yahoo. Tutti i diritti riservati.