Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.662,10 +1.011,41 (+1,64%)
Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250117C00003000 | 2024-05-20 10:43AM EDT | 3.00 | 13.80 | 14.00 | 14.60 | 0.00 | - | 5 | 53 | 164.45% |
| TEVA250117C00004000 | 2024-06-28 9:57AM EDT | 4.00 | 12.45 | 12.65 | 13.75 | 0.00 | - | 1 | 155 | 118.75% |
| TEVA250117C00005000 | 2024-07-19 9:37AM EDT | 5.00 | 11.55 | 11.50 | 12.35 | 0.00 | - | 1 | 900 | 123.44% |
| TEVA250117C00007000 | 2024-07-19 2:34PM EDT | 7.00 | 10.00 | 10.20 | 11.00 | 0.00 | - | 1 | 2,677 | 112.01% |
| TEVA250117C00008000 | 2024-06-26 3:11PM EDT | 8.00 | 8.50 | 9.30 | 9.90 | 0.00 | - | - | 2 | 97.66% |
| TEVA250117C00009000 | 2024-06-26 3:18PM EDT | 9.00 | 7.55 | 7.80 | 8.65 | 0.00 | - | 1 | 9 | 58.98% |
| TEVA250117C00010000 | 2024-07-26 2:07PM EDT | 10.00 | 7.55 | 6.90 | 7.60 | -0.09 | -1.18% | 9 | 9,710 | 52.83% |
| TEVA250117C00011000 | 2024-07-11 10:58AM EDT | 11.00 | 6.52 | 5.90 | 6.90 | 0.00 | - | 1 | 1 | 54.20% |
| TEVA250117C00012000 | 2024-07-26 12:59PM EDT | 12.00 | 5.70 | 4.90 | 6.20 | -0.15 | -2.56% | 5 | 11,112 | 52.44% |
| TEVA250117C00013000 | 2024-07-22 10:57AM EDT | 13.00 | 4.90 | 4.30 | 5.50 | 0.00 | - | 30 | 135 | 55.76% |
| TEVA250117C00014000 | 2024-07-23 12:04PM EDT | 14.00 | 4.34 | 3.60 | 4.65 | 0.00 | - | 50 | 178 | 52.64% |
| TEVA250117C00015000 | 2024-07-26 2:31PM EDT | 15.00 | 3.44 | 3.15 | 3.50 | -0.01 | -0.29% | 5 | 33,896 | 52.20% |
| TEVA250117C00016000 | 2024-07-26 11:33AM EDT | 16.00 | 2.66 | 2.79 | 2.91 | +0.02 | +0.76% | 84 | 3,293 | 50.98% |
| TEVA250117C00017000 | 2024-07-25 12:39PM EDT | 17.00 | 2.30 | 2.09 | 2.35 | 0.00 | - | 6 | 22,574 | 49.07% |
| TEVA250117C00018000 | 2024-07-26 12:31PM EDT | 18.00 | 1.80 | 1.79 | 1.87 | +0.11 | +6.51% | 20 | 14,933 | 47.51% |
| TEVA250117C00019000 | 2024-07-23 12:24PM EDT | 19.00 | 1.45 | 1.21 | 1.48 | 0.00 | - | 245 | 1,743 | 46.48% |
| TEVA250117C00020000 | 2024-07-26 2:19PM EDT | 20.00 | 1.08 | 1.08 | 1.15 | +0.07 | +6.93% | 205 | 35,151 | 45.51% |
| TEVA250117C00021000 | 2024-07-25 12:39PM EDT | 21.00 | 0.86 | 0.83 | 0.99 | 0.00 | - | 20 | 10,504 | 47.22% |
| TEVA250117C00022000 | 2024-07-26 2:19PM EDT | 22.00 | 0.62 | 0.63 | 0.69 | -0.02 | -3.12% | 1 | 1,292 | 44.43% |
| TEVA250117C00023000 | 2024-07-26 10:45AM EDT | 23.00 | 0.48 | 0.47 | 0.54 | -0.01 | -2.04% | 220 | 392 | 44.43% |
| TEVA250117C00024000 | 2024-07-25 2:28PM EDT | 24.00 | 0.37 | 0.36 | 0.42 | 0.00 | - | 2 | 13 | 44.34% |
| TEVA250117C00025000 | 2024-07-25 12:36PM EDT | 25.00 | 0.30 | 0.27 | 0.49 | 0.00 | - | 5 | 1,197 | 50.00% |
| TEVA250117C00030000 | 2024-07-26 2:19PM EDT | 30.00 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 1 | 338 | 43.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250117P00003000 | 2024-03-26 11:28AM EDT | 3.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 28 | 10,095 | 119.53% |
| TEVA250117P00004000 | 2024-05-21 11:04AM EDT | 4.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 932 | 131.64% |
| TEVA250117P00005000 | 2024-06-12 2:34PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 114 | 2,800 | 75.78% |
| TEVA250117P00007000 | 2024-06-28 2:47PM EDT | 7.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 9,423 | 61.72% |
| TEVA250117P00008000 | 2024-07-11 10:17AM EDT | 8.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 60 | 137 | 66.60% |
| TEVA250117P00009000 | 2024-07-09 10:56AM EDT | 9.00 | 0.19 | 0.04 | 0.23 | 0.00 | - | 68 | 54 | 60.16% |
| TEVA250117P00010000 | 2024-07-17 10:04AM EDT | 10.00 | 0.11 | 0.06 | 0.28 | 0.00 | - | 1,024 | 15,199 | 54.49% |
| TEVA250117P00011000 | 2024-07-17 2:44PM EDT | 11.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | 1 | 39 | 49.61% |
| TEVA250117P00012000 | 2024-07-25 11:26AM EDT | 12.00 | 0.29 | 0.27 | 0.32 | 0.00 | - | 42 | 4,118 | 46.78% |
| TEVA250117P00013000 | 2024-07-24 3:33PM EDT | 13.00 | 0.50 | 0.39 | 0.48 | 0.00 | - | 125 | 613 | 45.02% |
| TEVA250117P00014000 | 2024-07-24 10:33AM EDT | 14.00 | 0.70 | 0.61 | 0.70 | 0.00 | - | 3 | 5,063 | 43.41% |
| TEVA250117P00015000 | 2024-07-24 3:33PM EDT | 15.00 | 0.91 | 0.90 | 1.01 | -0.14 | -13.33% | 1 | 3,383 | 42.53% |
| TEVA250117P00016000 | 2024-07-24 2:54PM EDT | 16.00 | 1.48 | 1.17 | 1.36 | 0.00 | - | 8 | 281 | 40.82% |
| TEVA250117P00017000 | 2024-07-23 11:39AM EDT | 17.00 | 1.60 | 1.69 | 2.30 | 0.00 | - | 132 | 10,063 | 50.15% |
| TEVA250117P00018000 | 2024-07-23 2:41PM EDT | 18.00 | 2.31 | 2.25 | 2.46 | 0.00 | - | 36 | 174 | 40.97% |
| TEVA250117P00019000 | 2024-06-28 12:55PM EDT | 19.00 | 3.30 | 2.83 | 2.96 | 0.00 | - | 3 | 63 | 37.40% |
| TEVA250117P00020000 | 2024-07-16 2:36PM EDT | 20.00 | 3.60 | 2.45 | 3.65 | 0.00 | - | 1 | 1,404 | 36.28% |
| TEVA250117P00021000 | 2024-07-18 10:50AM EDT | 21.00 | 4.80 | 4.25 | 4.45 | 0.00 | - | 196 | 236 | 36.23% |
| TEVA250117P00022000 | 2024-07-18 10:04AM EDT | 22.00 | 5.40 | 5.05 | 5.25 | 0.00 | - | 81 | 345 | 34.67% |
| TEVA250117P00023000 | 2024-07-23 2:26PM EDT | 23.00 | 6.15 | 5.90 | 6.15 | 0.00 | - | 1 | 2 | 34.82% |
| TEVA250117P00024000 | 2024-06-05 2:29PM EDT | 24.00 | 7.19 | 6.90 | 7.70 | 0.00 | - | 1 | 0 | 55.57% |
| TEVA250117P00025000 | 2024-05-16 10:29AM EDT | 25.00 | 8.50 | 7.30 | 7.95 | 0.00 | - | - | 0 | 29.49% |
© 2024 Yahoo. Tutti i diritti riservati.