Italia markets close in 26 minutes
FTSE MIB
34.193,77 +206,87 (+0,61%) Dow Jones
38.963,18 +110,91 (+0,29%) Nasdaq
16.377,65 +28,41 (+0,17%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,07 -0,41 (-0,52%) Bitcoin EUR
59.528,07 +999,80 (+1,71%)
Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 126.17% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 13.10 | 13.60 | 0.00 | - | 6 | 65 | 106.84% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 9.70 | 12.00 | 0.00 | - | 3 | 32 | 141.89% |
| TPX240517C00045000 | 2024-05-06 3:30PM EDT | 45.00 | 5.50 | 8.30 | 8.70 | 0.00 | - | 6 | 89 | 61.33% |
| TPX240517C00047500 | 2024-05-06 10:53AM EDT | 47.50 | 3.90 | 5.90 | 6.20 | 0.00 | - | 4 | 110 | 58.59% |
| TPX240517C00050000 | 2024-05-07 10:16AM EDT | 50.00 | 4.00 | 3.60 | 3.80 | +1.92 | +92.31% | 2 | 329 | 43.65% |
| TPX240517C00052500 | 2024-05-07 10:00AM EDT | 52.50 | 2.11 | 1.80 | 1.90 | +1.01 | +91.82% | 644 | 5,853 | 38.67% |
| TPX240517C00055000 | 2024-05-06 3:54PM EDT | 55.00 | 0.70 | 0.55 | 0.70 | +0.13 | +22.81% | 4 | 9,756 | 36.23% |
| TPX240517C00057500 | 2024-05-06 3:24PM EDT | 57.50 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 15 | 1,138 | 36.13% |
| TPX240517C00060000 | 2024-05-07 10:19AM EDT | 60.00 | 0.20 | 0.00 | 0.15 | +0.10 | +100.00% | 1 | 184 | 46.48% |
| TPX240517C00062500 | 2024-05-06 3:22PM EDT | 62.50 | 0.03 | 0.00 | 0.85 | 0.00 | - | 35 | 100 | 75.68% |
| TPX240517C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 53 | 82.42% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX240517P00037500 | 2024-05-06 3:22PM EDT | 37.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 25 | 31 | 152.54% |
| TPX240517P00040000 | 2024-05-06 1:24PM EDT | 40.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 20 | 44 | 130.37% |
| TPX240517P00042500 | 2024-05-06 11:01AM EDT | 42.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 5 | 744 | 117.97% |
| TPX240517P00045000 | 2024-05-06 3:54PM EDT | 45.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 19 | 178 | 51.95% |
| TPX240517P00047500 | 2024-05-07 10:35AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.93 | -90.29% | 1 | 478 | 47.66% |
| TPX240517P00050000 | 2024-05-07 10:17AM EDT | 50.00 | 0.20 | 0.25 | 0.30 | -1.81 | -90.05% | 6,007 | 6,205 | 38.53% |
| TPX240517P00052500 | 2024-05-07 10:35AM EDT | 52.50 | 0.85 | 0.85 | 0.90 | -2.75 | -76.39% | 2,545 | 289 | 35.25% |
| TPX240517P00055000 | 2024-05-07 10:36AM EDT | 55.00 | 2.15 | 2.15 | 2.65 | -3.35 | -60.91% | 24 | 313 | 45.85% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 4.20 | 4.50 | 0.00 | - | 4 | 39 | 44.43% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 191.60% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 177.34% |
© 2024 Yahoo. Tutti i diritti riservati.