Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.884,09 +68,17 (+0,18%) Nasdaq
15.581,76 -76,06 (-0,49%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,77 -2,16 (-2,64%) Bitcoin EUR
53.117,95 -4.009,82 (-7,02%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:20AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503C00150000 | 2024-04-24 9:56AM EDT | 150.00 | 50.80 | 19.70 | 22.40 | 0.00 | - | - | 1 | 132.37% |
| TEAM240503C00155000 | 2024-04-25 1:12PM EDT | 155.00 | 43.50 | 15.50 | 17.20 | 0.00 | - | - | 1 | 70.70% |
| TEAM240503C00160000 | 2024-05-01 10:11AM EDT | 160.00 | 10.60 | 11.60 | 12.30 | -7.60 | -41.76% | 2 | 38 | 72.61% |
| TEAM240503C00165000 | 2024-05-01 10:28AM EDT | 165.00 | 7.40 | 7.70 | 8.20 | -2.90 | -28.16% | 20 | 5 | 69.82% |
| TEAM240503C00170000 | 2024-05-01 10:35AM EDT | 170.00 | 4.70 | 4.70 | 4.90 | -2.70 | -36.49% | 30 | 60 | 68.80% |
| TEAM240503C00172500 | 2024-05-01 10:52AM EDT | 172.50 | 3.90 | 3.50 | 3.80 | -1.80 | -31.58% | 26 | 83 | 69.65% |
| TEAM240503C00175000 | 2024-05-01 10:56AM EDT | 175.00 | 2.85 | 2.60 | 2.85 | -0.85 | -22.97% | 65 | 464 | 70.56% |
| TEAM240503C00177500 | 2024-05-01 10:47AM EDT | 177.50 | 2.00 | 1.80 | 2.00 | -0.85 | -29.82% | 52 | 492 | 69.58% |
| TEAM240503C00180000 | 2024-05-01 10:52AM EDT | 180.00 | 1.50 | 1.30 | 1.55 | -0.80 | -34.78% | 128 | 965 | 71.97% |
| TEAM240503C00182500 | 2024-05-01 10:45AM EDT | 182.50 | 0.92 | 0.85 | 1.00 | -0.59 | -39.07% | 14 | 623 | 70.65% |
| TEAM240503C00185000 | 2024-05-01 10:36AM EDT | 185.00 | 0.65 | 0.55 | 0.70 | -0.77 | -54.23% | 25 | 510 | 71.09% |
| TEAM240503C00187500 | 2024-04-30 3:39PM EDT | 187.50 | 0.93 | 0.40 | 0.50 | 0.00 | - | 192 | 676 | 73.05% |
| TEAM240503C00190000 | 2024-05-01 10:10AM EDT | 190.00 | 0.24 | 0.25 | 0.40 | -0.26 | -50.98% | 10 | 169 | 75.00% |
| TEAM240503C00192500 | 2024-05-01 9:45AM EDT | 192.50 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 1 | 156 | 72.66% |
| TEAM240503C00195000 | 2024-05-01 10:12AM EDT | 195.00 | 0.05 | 0.05 | 0.35 | -0.30 | -85.71% | 1 | 39 | 81.05% |
| TEAM240503C00197500 | 2024-04-30 11:31AM EDT | 197.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 91.02% |
| TEAM240503C00200000 | 2024-05-01 10:31AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 4 | 289 | 80.08% |
| TEAM240503C00202500 | 2024-04-29 9:33AM EDT | 202.50 | 0.28 | 0.00 | 1.05 | 0.00 | - | 1 | 50 | 119.82% |
| TEAM240503C00205000 | 2024-04-30 11:24AM EDT | 205.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 25 | 530 | 123.83% |
| TEAM240503C00207500 | 2024-04-29 3:43PM EDT | 207.50 | 0.13 | 0.00 | 1.70 | 0.00 | - | 3 | 42 | 148.05% |
| TEAM240503C00210000 | 2024-04-30 1:23PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 260 | 95.70% |
| TEAM240503C00212500 | 2024-04-29 10:32AM EDT | 212.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 73 | 122.07% |
| TEAM240503C00215000 | 2024-04-30 9:58AM EDT | 215.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 561 | 132.23% |
| TEAM240503C00217500 | 2024-04-25 10:33AM EDT | 217.50 | 5.10 | 0.00 | 0.70 | 0.00 | - | 17 | 35 | 145.90% |
| TEAM240503C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 128 | 105.47% |
| TEAM240503C00222500 | 2024-04-26 12:08PM EDT | 222.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 3 | 23 | 152.73% |
| TEAM240503C00225000 | 2024-04-26 11:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 110 | 114.06% |
| TEAM240503C00227500 | 2024-04-26 9:36AM EDT | 227.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 138.67% |
| TEAM240503C00230000 | 2024-04-30 2:40PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,023 | 121.88% |
| TEAM240503C00235000 | 2024-04-26 1:55PM EDT | 235.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 11 | 178.13% |
| TEAM240503C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 147.66% |
| TEAM240503C00245000 | 2024-04-26 9:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 155.47% |
| TEAM240503C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 151.56% |
| TEAM240503C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 2.18 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 214.65% |
| TEAM240503C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.13 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 217.38% |
| TEAM240503C00265000 | 2024-04-25 3:21PM EDT | 265.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 171.88% |
| TEAM240503C00270000 | 2024-04-25 3:21PM EDT | 270.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 178.13% |
| TEAM240503C00285000 | 2024-04-11 1:03PM EDT | 285.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 36 | 196.88% |
| TEAM240503C00295000 | 2024-04-25 3:39PM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 107 | 50.00% |
| TEAM240503C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 214.06% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503P00120000 | 2024-04-26 11:16AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 206.45% |
| TEAM240503P00125000 | 2024-04-25 1:23PM EDT | 125.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 22 | 185.94% |
| TEAM240503P00130000 | 2024-04-25 3:13PM EDT | 130.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 3 | 166.02% |
| TEAM240503P00131000 | 2024-04-26 9:40AM EDT | 131.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 161.91% |
| TEAM240503P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 154.20% |
| TEAM240503P00135000 | 2024-04-26 9:43AM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 103.13% |
| TEAM240503P00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 2 | 119.14% |
| TEAM240503P00139000 | 2024-04-24 11:34AM EDT | 139.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 2 | 112.89% |
| TEAM240503P00140000 | 2024-04-30 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 247 | 109.77% |
| TEAM240503P00142000 | 2024-04-25 2:43PM EDT | 142.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 106.06% |
| TEAM240503P00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 10 | 113 | 85.94% |
| TEAM240503P00148000 | 2024-04-30 9:58AM EDT | 148.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 83.20% |
| TEAM240503P00149000 | 2024-04-30 9:47AM EDT | 149.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 79.88% |
| TEAM240503P00150000 | 2024-05-01 10:39AM EDT | 150.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 5 | 221 | 79.10% |
| TEAM240503P00155000 | 2024-05-01 10:52AM EDT | 155.00 | 0.29 | 0.25 | 0.35 | -0.01 | -2.17% | 16 | 436 | 71.78% |
| TEAM240503P00160000 | 2024-05-01 10:05AM EDT | 160.00 | 1.05 | 0.75 | 0.90 | +0.14 | +15.38% | 32 | 795 | 71.09% |
| TEAM240503P00165000 | 2024-05-01 11:02AM EDT | 165.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 36 | 1,524 | 69.73% |
| TEAM240503P00170000 | 2024-05-01 11:00AM EDT | 170.00 | 3.72 | 3.60 | 3.90 | -0.08 | -2.11% | 49 | 1,300 | 69.14% |
| TEAM240503P00172500 | 2024-05-01 10:40AM EDT | 172.50 | 5.30 | 4.90 | 5.20 | +1.40 | +35.90% | 122 | 254 | 69.19% |
| TEAM240503P00175000 | 2024-05-01 10:34AM EDT | 175.00 | 6.82 | 6.50 | 6.70 | +1.32 | +24.00% | 20 | 774 | 69.63% |
| TEAM240503P00177500 | 2024-05-01 9:34AM EDT | 177.50 | 7.80 | 8.20 | 8.60 | +1.00 | +14.71% | 1 | 214 | 70.90% |
| TEAM240503P00180000 | 2024-05-01 10:28AM EDT | 180.00 | 10.90 | 10.00 | 10.60 | +2.07 | +23.44% | 1 | 617 | 70.80% |
| TEAM240503P00182500 | 2024-05-01 10:46AM EDT | 182.50 | 12.27 | 11.70 | 12.70 | +1.77 | +16.86% | 10 | 154 | 66.50% |
| TEAM240503P00185000 | 2024-05-01 9:46AM EDT | 185.00 | 15.85 | 13.90 | 14.90 | +2.92 | +22.58% | 1 | 74 | 65.82% |
| TEAM240503P00187500 | 2024-04-30 3:51PM EDT | 187.50 | 14.50 | 16.20 | 17.40 | 0.00 | - | 1 | 69 | 69.73% |
| TEAM240503P00190000 | 2024-04-30 1:57PM EDT | 190.00 | 18.30 | 18.40 | 20.00 | 0.00 | - | 3 | 79 | 72.07% |
| TEAM240503P00192500 | 2024-04-30 12:49PM EDT | 192.50 | 21.45 | 20.70 | 22.00 | 0.00 | - | 3 | 409 | 93.36% |
| TEAM240503P00195000 | 2024-04-30 11:19AM EDT | 195.00 | 21.28 | 23.00 | 25.00 | 0.00 | - | 8 | 104 | 68.36% |
| TEAM240503P00197500 | 2024-04-29 11:14AM EDT | 197.50 | 20.00 | 25.30 | 27.90 | 0.00 | - | 10 | 56 | 84.96% |
| TEAM240503P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 27.43 | 27.60 | 29.80 | 0.00 | - | 1 | 62 | 127.49% |
| TEAM240503P00202500 | 2024-04-26 2:36PM EDT | 202.50 | 24.05 | 29.90 | 33.00 | 0.00 | - | 2 | 21 | 72.66% |
| TEAM240503P00205000 | 2024-04-26 10:41AM EDT | 205.00 | 26.35 | 32.50 | 35.70 | 0.00 | - | 1 | 13 | 102.54% |
| TEAM240503P00207500 | 2024-04-25 3:13PM EDT | 207.50 | 18.50 | 35.20 | 37.90 | 0.00 | - | - | 2 | 102.54% |
| TEAM240503P00210000 | 2024-04-26 3:33PM EDT | 210.00 | 29.82 | 37.60 | 40.50 | 0.00 | - | 5 | 0 | 107.81% |
| TEAM240503P00215000 | 2024-04-15 1:28PM EDT | 215.00 | 24.20 | 42.60 | 45.50 | 0.00 | - | 1 | 0 | 117.97% |
| TEAM240503P00220000 | 2024-04-26 9:32AM EDT | 220.00 | 41.10 | 47.80 | 50.40 | 0.00 | - | 12 | 0 | 134.57% |
| TEAM240503P00230000 | 2024-04-24 9:48AM EDT | 230.00 | 31.64 | 57.70 | 60.60 | 0.00 | - | - | 0 | 160.16% |
© 2024 Yahoo. Tutti i diritti riservati.