Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.925,90 +109,98 (+0,29%) Nasdaq
15.594,57 -63,25 (-0,40%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,48 -2,45 (-2,99%) Bitcoin EUR
53.384,41 -3.269,09 (-5,77%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117C00060000 | 2024-04-17 12:39PM EDT | 60.00 | 140.01 | 113.20 | 116.30 | 0.00 | - | 5 | 123 | 88.90% |
| TEAM250117C00065000 | 2023-11-03 3:21PM EDT | 65.00 | 117.47 | 133.80 | 136.50 | 0.00 | - | 14 | 30 | 209.24% |
| TEAM250117C00070000 | 2023-10-26 12:25PM EDT | 70.00 | 113.50 | 115.80 | 119.30 | 0.00 | - | 10 | 0 | 141.13% |
| TEAM250117C00075000 | 2023-10-26 10:36AM EDT | 75.00 | 111.57 | 111.60 | 114.10 | 0.00 | - | 10 | 7 | 133.36% |
| TEAM250117C00080000 | 2023-09-15 12:08PM EDT | 80.00 | 131.35 | 115.80 | 118.90 | 0.00 | - | 2 | 12 | 160.34% |
| TEAM250117C00085000 | 2023-03-08 11:24AM EDT | 85.00 | 109.90 | 90.20 | 92.10 | 0.00 | - | 6 | 10 | 70.41% |
| TEAM250117C00090000 | 2023-08-11 12:14PM EDT | 90.00 | 121.70 | 126.60 | 129.10 | 0.00 | - | 1 | 3 | 213.06% |
| TEAM250117C00095000 | 2023-07-12 12:43PM EDT | 95.00 | 95.00 | 115.40 | 117.60 | 0.00 | - | 4 | 13 | 178.54% |
| TEAM250117C00100000 | 2024-04-09 11:20AM EDT | 100.00 | 110.60 | 77.60 | 79.20 | 0.00 | - | 5 | 19 | 66.08% |
| TEAM250117C00105000 | 2023-11-27 12:55PM EDT | 105.00 | 89.17 | 144.60 | 148.50 | 0.00 | - | 1 | 10 | 308.01% |
| TEAM250117C00110000 | 2024-03-27 11:41AM EDT | 110.00 | 89.72 | 76.20 | 78.60 | 0.00 | - | 1 | 22 | 84.28% |
| TEAM250117C00115000 | 2024-03-27 11:41AM EDT | 115.00 | 85.70 | 71.80 | 74.60 | 0.00 | - | 1 | 12 | 81.04% |
| TEAM250117C00120000 | 2024-04-30 12:28PM EDT | 120.00 | 63.60 | 61.30 | 62.90 | 0.00 | - | 1 | 34 | 59.81% |
| TEAM250117C00125000 | 2024-02-15 12:02PM EDT | 125.00 | 100.05 | 79.00 | 81.90 | 0.00 | - | 10 | 17 | 111.83% |
| TEAM250117C00130000 | 2024-04-16 3:13PM EDT | 130.00 | 77.00 | 52.90 | 56.40 | 0.00 | - | 1 | 22 | 57.47% |
| TEAM250117C00135000 | 2024-04-22 10:44AM EDT | 135.00 | 69.95 | 50.90 | 51.80 | 0.00 | - | 1 | 29 | 56.96% |
| TEAM250117C00140000 | 2024-04-29 11:52AM EDT | 140.00 | 53.00 | 45.80 | 49.20 | 0.00 | - | 1 | 19 | 55.01% |
| TEAM250117C00145000 | 2023-11-27 1:36PM EDT | 145.00 | 61.30 | 110.60 | 114.70 | 0.00 | - | 3 | 5 | 208.52% |
| TEAM250117C00150000 | 2024-04-24 10:43AM EDT | 150.00 | 66.10 | 41.00 | 42.60 | 0.00 | - | 1 | 40 | 54.68% |
| TEAM250117C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 45.40 | 37.70 | 39.00 | 0.00 | - | 4 | 35 | 52.98% |
| TEAM250117C00160000 | 2024-04-26 10:04AM EDT | 160.00 | 38.60 | 35.20 | 36.40 | 0.00 | - | 1 | 23 | 52.79% |
| TEAM250117C00165000 | 2024-02-07 4:59PM EDT | 165.00 | 66.84 | 65.10 | 66.00 | 0.00 | - | 1 | 20 | 112.92% |
| TEAM250117C00170000 | 2024-05-01 9:41AM EDT | 170.00 | 29.80 | 29.90 | 31.60 | -1.60 | -5.10% | 1 | 49 | 51.79% |
| TEAM250117C00175000 | 2024-05-01 9:41AM EDT | 175.00 | 27.50 | 27.60 | 28.60 | -1.50 | -5.17% | 1 | 25 | 50.75% |
| TEAM250117C00180000 | 2024-05-01 12:12PM EDT | 180.00 | 26.40 | 26.00 | 26.30 | -0.85 | -3.12% | 1 | 64 | 50.72% |
| TEAM250117C00185000 | 2024-04-30 1:18PM EDT | 185.00 | 24.10 | 23.90 | 24.30 | 0.00 | - | 10 | 127 | 50.31% |
| TEAM250117C00190000 | 2024-04-26 12:42PM EDT | 190.00 | 27.90 | 21.90 | 22.50 | 0.00 | - | 21 | 68 | 50.48% |
| TEAM250117C00195000 | 2024-04-26 11:45AM EDT | 195.00 | 25.65 | 19.80 | 20.50 | 0.00 | - | 12 | 52 | 49.76% |
| TEAM250117C00200000 | 2024-05-01 11:15AM EDT | 200.00 | 17.70 | 18.50 | 19.00 | -1.60 | -8.29% | 5 | 402 | 49.73% |
| TEAM250117C00210000 | 2024-04-29 2:30PM EDT | 210.00 | 17.90 | 15.50 | 16.30 | 0.00 | - | 41 | 158 | 49.65% |
| TEAM250117C00220000 | 2024-04-30 12:37PM EDT | 220.00 | 13.50 | 12.80 | 13.30 | 0.00 | - | 23 | 181 | 48.35% |
| TEAM250117C00230000 | 2024-05-01 9:30AM EDT | 230.00 | 11.20 | 10.70 | 11.20 | -0.04 | -0.36% | 1 | 373 | 48.06% |
| TEAM250117C00240000 | 2024-04-30 10:07AM EDT | 240.00 | 9.80 | 8.80 | 9.30 | 0.00 | - | 2 | 345 | 47.57% |
| TEAM250117C00250000 | 2024-04-30 12:04PM EDT | 250.00 | 7.90 | 7.30 | 7.70 | 0.00 | - | 32 | 337 | 47.14% |
| TEAM250117C00260000 | 2024-04-26 1:19PM EDT | 260.00 | 8.30 | 6.00 | 6.40 | 0.00 | - | 27 | 230 | 46.85% |
| TEAM250117C00270000 | 2024-04-26 9:54AM EDT | 270.00 | 5.90 | 4.90 | 5.30 | 0.00 | - | 2 | 211 | 46.56% |
| TEAM250117C00280000 | 2024-04-26 2:10PM EDT | 280.00 | 5.68 | 4.00 | 4.50 | 0.00 | - | 30 | 791 | 46.66% |
| TEAM250117C00290000 | 2024-04-26 2:09PM EDT | 290.00 | 4.68 | 3.20 | 3.70 | 0.00 | - | 16 | 369 | 46.34% |
| TEAM250117C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 3.00 | 2.70 | 3.00 | 0.00 | - | 1 | 495 | 45.91% |
| TEAM250117C00310000 | 2024-04-26 3:50PM EDT | 310.00 | 3.20 | 2.20 | 2.50 | 0.00 | - | 1 | 168 | 45.83% |
| TEAM250117C00320000 | 2024-04-29 2:27PM EDT | 320.00 | 2.40 | 1.80 | 2.05 | 0.00 | - | 2 | 716 | 45.59% |
| TEAM250117C00330000 | 2024-04-26 1:56PM EDT | 330.00 | 2.37 | 1.45 | 1.65 | 0.00 | - | 9 | 106 | 45.23% |
| TEAM250117C00340000 | 2024-04-26 1:57PM EDT | 340.00 | 1.90 | 1.20 | 1.35 | 0.00 | - | 2 | 153 | 45.03% |
| TEAM250117C00350000 | 2024-04-16 2:27PM EDT | 350.00 | 3.90 | 0.50 | 1.25 | 0.00 | - | 1 | 246 | 45.85% |
| TEAM250117C00360000 | 2024-04-26 11:33AM EDT | 360.00 | 1.33 | 0.35 | 0.95 | 0.00 | - | 5 | 156 | 45.07% |
| TEAM250117C00370000 | 2024-05-01 10:57AM EDT | 370.00 | 0.90 | 0.25 | 0.90 | -0.25 | -21.74% | 3 | 91 | 45.96% |
| TEAM250117C00380000 | 2024-04-16 11:23AM EDT | 380.00 | 2.65 | 0.25 | 1.50 | 0.00 | - | 4 | 167 | 51.48% |
| TEAM250117C00390000 | 2024-04-30 11:08AM EDT | 390.00 | 0.71 | 0.30 | 1.45 | 0.00 | - | 20 | 346 | 52.43% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 0.41 | 0.20 | 0.80 | 0.00 | - | 8 | 308 | 63.43% |
| TEAM250117P00065000 | 2024-03-18 3:06PM EDT | 65.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 25 | 67 | 57.93% |
| TEAM250117P00070000 | 2024-02-02 10:32AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 5 | 45 | 55.66% |
| TEAM250117P00075000 | 2024-02-02 3:15PM EDT | 75.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 33 | 54.69% |
| TEAM250117P00080000 | 2024-04-26 12:09PM EDT | 80.00 | 1.10 | 0.60 | 1.90 | 0.00 | - | 7 | 34 | 56.24% |
| TEAM250117P00085000 | 2024-04-26 9:52AM EDT | 85.00 | 1.33 | 0.85 | 2.20 | 0.00 | - | 1 | 110 | 54.64% |
| TEAM250117P00090000 | 2024-04-26 9:43AM EDT | 90.00 | 2.08 | 1.20 | 2.15 | 0.00 | - | 10 | 235 | 51.93% |
| TEAM250117P00095000 | 2024-04-26 9:49AM EDT | 95.00 | 2.10 | 2.10 | 2.30 | 0.00 | - | 2 | 851 | 51.58% |
| TEAM250117P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 2.55 | 2.10 | 3.20 | 0.00 | - | 2 | 141 | 50.31% |
| TEAM250117P00105000 | 2024-04-26 1:19PM EDT | 105.00 | 2.94 | 3.00 | 3.70 | 0.00 | - | 1 | 100 | 51.43% |
| TEAM250117P00110000 | 2024-04-29 1:05PM EDT | 110.00 | 3.50 | 3.80 | 4.20 | 0.00 | - | 1 | 323 | 49.64% |
| TEAM250117P00115000 | 2024-04-26 2:32PM EDT | 115.00 | 4.30 | 4.30 | 5.00 | 0.00 | - | 1 | 149 | 48.75% |
| TEAM250117P00120000 | 2024-04-30 2:27PM EDT | 120.00 | 5.90 | 5.20 | 5.90 | 0.00 | - | 39 | 157 | 47.87% |
| TEAM250117P00125000 | 2024-04-12 10:23AM EDT | 125.00 | 4.40 | 6.60 | 7.00 | 0.00 | - | 6 | 209 | 47.27% |
| TEAM250117P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 8.00 | 7.40 | 8.60 | 0.00 | - | 1 | 129 | 47.64% |
| TEAM250117P00135000 | 2024-04-15 3:53PM EDT | 135.00 | 8.10 | 9.10 | 9.90 | 0.00 | - | 5 | 151 | 46.83% |
| TEAM250117P00140000 | 2024-04-29 9:52AM EDT | 140.00 | 9.60 | 10.50 | 11.00 | 0.00 | - | 1 | 185 | 45.30% |
| TEAM250117P00145000 | 2024-04-26 3:46PM EDT | 145.00 | 11.00 | 12.10 | 12.70 | 0.00 | - | 7 | 588 | 44.86% |
| TEAM250117P00150000 | 2024-04-30 12:41PM EDT | 150.00 | 14.30 | 13.90 | 14.40 | 0.00 | - | 3 | 315 | 44.11% |
| TEAM250117P00155000 | 2024-04-30 10:04AM EDT | 155.00 | 15.40 | 15.80 | 16.30 | 0.00 | - | 2 | 521 | 43.48% |
| TEAM250117P00160000 | 2024-04-30 12:41PM EDT | 160.00 | 18.30 | 17.90 | 18.40 | 0.00 | - | 2 | 191 | 42.94% |
| TEAM250117P00165000 | 2024-04-26 11:56AM EDT | 165.00 | 17.83 | 20.10 | 20.70 | 0.00 | - | 9 | 211 | 42.50% |
| TEAM250117P00170000 | 2024-05-01 10:58AM EDT | 170.00 | 23.00 | 22.50 | 23.10 | +0.50 | +2.22% | 2 | 381 | 41.96% |
| TEAM250117P00175000 | 2024-04-26 11:43AM EDT | 175.00 | 22.90 | 25.00 | 25.50 | 0.00 | - | 6 | 650 | 41.15% |
| TEAM250117P00180000 | 2024-05-01 10:12AM EDT | 180.00 | 29.35 | 27.80 | 28.30 | +3.75 | +14.65% | 1 | 845 | 40.77% |
| TEAM250117P00185000 | 2024-04-16 2:18PM EDT | 185.00 | 24.89 | 30.20 | 31.60 | 0.00 | - | 1 | 234 | 41.00% |
| TEAM250117P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 25.80 | 33.60 | 34.20 | 0.00 | - | 2 | 600 | 39.76% |
| TEAM250117P00195000 | 2024-04-29 12:41PM EDT | 195.00 | 33.90 | 36.70 | 37.50 | 0.00 | - | 3 | 275 | 39.48% |
| TEAM250117P00200000 | 2024-05-01 10:12AM EDT | 200.00 | 41.90 | 40.00 | 40.90 | +2.20 | +5.54% | 1 | 240 | 39.14% |
| TEAM250117P00210000 | 2024-04-26 2:09PM EDT | 210.00 | 43.80 | 46.90 | 47.80 | 0.00 | - | 20 | 381 | 37.89% |
| TEAM250117P00220000 | 2024-04-26 3:34PM EDT | 220.00 | 49.90 | 53.90 | 55.10 | 0.00 | - | 4 | 307 | 36.36% |
| TEAM250117P00230000 | 2024-04-25 2:08PM EDT | 230.00 | 47.90 | 62.10 | 63.30 | 0.00 | - | 3 | 135 | 35.72% |
| TEAM250117P00240000 | 2024-03-13 12:58PM EDT | 240.00 | 49.60 | 50.50 | 51.40 | 0.00 | - | 14 | 214 | 0.00% |
| TEAM250117P00250000 | 2024-04-22 3:29PM EDT | 250.00 | 64.30 | 79.20 | 80.90 | 0.00 | - | 2 | 157 | 34.88% |
| TEAM250117P00260000 | 2024-04-08 11:04AM EDT | 260.00 | 71.22 | 88.30 | 89.40 | 0.00 | - | 9 | 130 | 31.56% |
| TEAM250117P00270000 | 2024-02-01 12:49PM EDT | 270.00 | 50.40 | 68.50 | 71.90 | 0.00 | - | 1 | 171 | 0.00% |
| TEAM250117P00280000 | 2024-03-12 3:25PM EDT | 280.00 | 73.95 | 72.70 | 75.30 | 0.00 | - | 2 | 33 | 0.00% |
| TEAM250117P00290000 | 2024-01-25 1:25PM EDT | 290.00 | 65.30 | 89.00 | 91.40 | 0.00 | - | 8 | 143 | 0.00% |
| TEAM250117P00300000 | 2024-04-17 12:39PM EDT | 300.00 | 105.69 | 126.60 | 129.90 | 0.00 | - | 5 | 0 | 41.82% |
| TEAM250117P00310000 | 2024-02-01 2:47PM EDT | 310.00 | 74.80 | 101.30 | 104.20 | 0.00 | - | 27 | 27 | 0.00% |
| TEAM250117P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 122.00 | 146.90 | 149.40 | 0.00 | - | 1 | 0 | 42.77% |
| TEAM250117P00330000 | 2023-09-07 3:50PM EDT | 330.00 | 126.90 | 132.80 | 134.90 | 0.00 | - | 7 | 21 | 0.00% |
| TEAM250117P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 134.60 | 145.30 | 150.00 | 0.00 | - | 25 | 1 | 0.00% |
| TEAM250117P00350000 | 2023-08-15 10:37AM EDT | 350.00 | 155.70 | 143.40 | 145.20 | 0.00 | - | - | 1 | 0.00% |
| TEAM250117P00360000 | 2024-02-01 1:31PM EDT | 360.00 | 114.25 | 149.00 | 152.90 | 0.00 | - | 3 | 0 | 0.00% |
| TEAM250117P00370000 | 2024-01-11 12:44PM EDT | 370.00 | 131.70 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM250117P00380000 | 2024-01-30 11:25AM EDT | 380.00 | 128.30 | 171.20 | 175.50 | 0.00 | - | - | 0 | 0.00% |
| TEAM250117P00390000 | 2024-01-31 11:41AM EDT | 390.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.