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
62.395,05 +759,52 (+1,23%)
Travel + Leisure Co. (TNL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240816C00020000 | 2024-07-16 11:38AM EDT | 20.00 | 29.40 | 24.30 | 28.50 | 0.00 | - | - | 1 | 237.31% |
| TNL240816C00035000 | 2024-07-24 3:58PM EDT | 35.00 | 11.00 | 9.70 | 13.50 | 0.00 | - | 10 | 9 | 105.66% |
| TNL240816C00040000 | 2024-07-11 3:32PM EDT | 40.00 | 7.15 | 3.90 | 8.50 | 0.00 | - | 1 | 6 | 50.68% |
| TNL240816C00042500 | 2024-05-23 2:53PM EDT | 42.50 | 2.35 | 2.90 | 3.30 | 0.00 | - | 3 | 21 | 0.00% |
| TNL240816C00045000 | 2024-07-25 12:10PM EDT | 45.00 | 1.90 | 0.80 | 2.10 | 0.00 | - | 6 | 304 | 37.60% |
| TNL240816C00047500 | 2024-07-25 12:12PM EDT | 47.50 | 0.75 | 0.60 | 0.80 | 0.00 | - | 106 | 717 | 33.11% |
| TNL240816C00050000 | 2024-07-26 3:37PM EDT | 50.00 | 0.25 | 0.05 | 0.50 | +0.02 | +8.70% | 4 | 763 | 41.31% |
| TNL240816C00052500 | 2024-07-24 11:55AM EDT | 52.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 81 | 217 | 59.72% |
| TNL240816C00055000 | 2024-07-24 11:54AM EDT | 55.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 119 | 75.49% |
| TNL240816C00060000 | 2024-07-16 11:13AM EDT | 60.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 3 | 97.12% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240816P00027500 | 2024-02-13 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 144.34% |
| TNL240816P00030000 | 2024-01-11 10:43AM EDT | 30.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 7 | 54 | 144.24% |
| TNL240816P00032500 | 2024-01-12 11:43AM EDT | 32.50 | 1.50 | 0.95 | 1.05 | 0.00 | - | 26 | 33 | 139.06% |
| TNL240816P00035000 | 2024-07-26 9:57AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 251 | 51.56% |
| TNL240816P00037500 | 2024-02-21 10:58AM EDT | 37.50 | 1.65 | 0.55 | 0.70 | 0.00 | - | 2 | 57 | 81.01% |
| TNL240816P00040000 | 2024-05-23 11:13AM EDT | 40.00 | 1.00 | 0.40 | 0.70 | 0.00 | - | 5 | 224 | 59.47% |
| TNL240816P00042500 | 2024-07-24 3:18PM EDT | 42.50 | 0.55 | 0.00 | 0.45 | 0.00 | - | 52 | 111 | 37.84% |
| TNL240816P00045000 | 2024-07-24 2:19PM EDT | 45.00 | 1.10 | 0.25 | 1.05 | 0.00 | - | 25 | 78 | 33.11% |
| TNL240816P00047500 | 2024-07-24 11:58AM EDT | 47.50 | 2.50 | 1.50 | 2.35 | 0.00 | - | 4 | 13 | 30.86% |
| TNL240816P00050000 | 2024-07-24 3:47PM EDT | 50.00 | 5.70 | 3.70 | 4.50 | 0.00 | - | 8 | 16 | 36.62% |
| TNL240816P00052500 | 2024-07-16 11:39AM EDT | 52.50 | 3.88 | 6.00 | 8.90 | 0.00 | - | - | 1 | 64.89% |
| TNL240816P00055000 | 2024-07-24 9:42AM EDT | 55.00 | 9.50 | 8.40 | 11.30 | 0.00 | - | 1 | 0 | 74.12% |
| TNL240816P00057500 | 2024-04-25 1:38PM EDT | 57.50 | 11.70 | 13.20 | 14.40 | 0.00 | - | - | 3 | 129.59% |
| TNL240816P00065000 | 2024-07-16 11:39AM EDT | 65.00 | 15.82 | 18.50 | 21.40 | 0.00 | - | - | 1 | 118.16% |
© 2024 Yahoo. Tutti i diritti riservati.