Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
60.051,50 +1.160,00 (+1,97%)
Trex Company, Inc. (TREX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240719C00040000 | 2024-02-26 10:45AM EDT | 40.00 | 55.68 | 57.20 | 62.00 | 0.00 | - | 10 | 20 | 244.02% |
| TREX240719C00045000 | 2024-03-27 2:05PM EDT | 45.00 | 54.17 | 44.50 | 48.50 | 0.00 | - | 1 | 6 | 100.64% |
| TREX240719C00050000 | 2024-04-16 2:33PM EDT | 50.00 | 40.32 | 38.80 | 43.50 | 0.00 | - | 1 | 1 | 79.10% |
| TREX240719C00055000 | 2024-02-15 11:34AM EDT | 55.00 | 37.35 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 129.92% |
| TREX240719C00060000 | 2024-02-05 12:39PM EDT | 60.00 | 24.20 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 124.93% |
| TREX240719C00065000 | 2024-04-02 1:05PM EDT | 65.00 | 30.72 | 24.90 | 29.00 | 0.00 | - | 2 | 11 | 61.16% |
| TREX240719C00070000 | 2024-04-17 2:07PM EDT | 70.00 | 19.66 | 19.90 | 24.30 | 0.00 | - | 2 | 18 | 52.52% |
| TREX240719C00075000 | 2024-04-19 11:03AM EDT | 75.00 | 15.20 | 15.10 | 18.30 | 0.00 | - | 1 | 34 | 53.20% |
| TREX240719C00080000 | 2024-04-23 3:49PM EDT | 80.00 | 13.70 | 13.30 | 15.00 | 0.00 | - | 1 | 72 | 54.13% |
| TREX240719C00085000 | 2024-04-26 3:30PM EDT | 85.00 | 10.20 | 9.70 | 11.80 | +0.06 | +0.59% | 2 | 57 | 52.60% |
| TREX240719C00090000 | 2024-04-26 9:43AM EDT | 90.00 | 7.30 | 6.90 | 7.40 | +0.52 | +7.67% | 25 | 152 | 41.59% |
| TREX240719C00095000 | 2024-04-26 2:18PM EDT | 95.00 | 5.20 | 4.60 | 6.50 | +1.05 | +25.30% | 2 | 31 | 48.56% |
| TREX240719C00100000 | 2024-04-26 11:15AM EDT | 100.00 | 3.35 | 3.00 | 4.50 | +0.56 | +20.07% | 1 | 64 | 46.47% |
| TREX240719C00105000 | 2024-04-26 9:42AM EDT | 105.00 | 2.00 | 1.85 | 2.20 | -0.80 | -28.57% | 2 | 52 | 39.11% |
| TREX240719C00110000 | 2024-04-09 3:35PM EDT | 110.00 | 3.16 | 1.10 | 1.40 | 0.00 | - | 3 | 93 | 38.93% |
| TREX240719C00115000 | 2024-04-18 1:35PM EDT | 115.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 20 | 24 | 38.55% |
| TREX240719C00120000 | 2024-04-09 2:16PM EDT | 120.00 | 1.46 | 0.30 | 0.45 | 0.00 | - | 20 | 45 | 37.38% |
| TREX240719C00125000 | 2024-04-17 9:55AM EDT | 125.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 47.02% |
| TREX240719C00130000 | 2024-04-10 9:31AM EDT | 130.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 68.74% |
| TREX240719C00135000 | 2024-03-20 2:07PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.22% |
| TREX240719C00140000 | 2024-04-04 12:06PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.44% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX240719P00035000 | 2023-11-16 1:04PM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.65% |
| TREX240719P00040000 | 2024-02-14 12:59PM EDT | 40.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.29% |
| TREX240719P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 112.70% |
| TREX240719P00055000 | 2024-03-01 10:57AM EDT | 55.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 98.34% |
| TREX240719P00060000 | 2024-03-18 2:15PM EDT | 60.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 60.89% |
| TREX240719P00065000 | 2024-04-09 1:11PM EDT | 65.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 57.47% |
| TREX240719P00070000 | 2024-03-19 12:29PM EDT | 70.00 | 0.75 | 0.55 | 4.90 | 0.00 | - | 2 | 104 | 64.36% |
| TREX240719P00075000 | 2024-04-25 3:30PM EDT | 75.00 | 1.50 | 1.15 | 1.45 | 0.00 | - | 1 | 61 | 41.14% |
| TREX240719P00080000 | 2024-04-22 11:01AM EDT | 80.00 | 3.00 | 2.10 | 2.50 | 0.00 | - | 1 | 67 | 39.82% |
| TREX240719P00085000 | 2024-04-25 12:36PM EDT | 85.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 1 | 111 | 37.05% |
| TREX240719P00090000 | 2024-04-25 3:16PM EDT | 90.00 | 6.13 | 5.20 | 6.00 | 0.00 | - | 1 | 63 | 36.51% |
| TREX240719P00095000 | 2024-04-17 3:18PM EDT | 95.00 | 10.40 | 8.10 | 8.60 | 0.00 | - | 1 | 12 | 34.66% |
| TREX240719P00100000 | 2024-03-05 2:22PM EDT | 100.00 | 10.40 | 9.50 | 10.20 | 0.00 | - | 3 | 25 | 20.34% |
| TREX240719P00110000 | 2024-04-01 12:43PM EDT | 110.00 | 13.50 | 19.40 | 22.50 | 0.00 | - | - | 20 | 51.97% |
© 2024 Yahoo. Tutti i diritti riservati.