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
59.138,76 -557,97 (-0,93%)
Trex Company, Inc. (TREX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018C00050000 | 2024-04-16 2:33PM EDT | 50.00 | 41.22 | 39.70 | 44.50 | 0.00 | - | 2 | 8 | 68.38% |
| TREX241018C00055000 | 2024-02-28 4:42PM EDT | 55.00 | 40.53 | 44.50 | 49.00 | 0.00 | - | 6 | 7 | 131.78% |
| TREX241018C00065000 | 2024-02-26 1:04PM EDT | 65.00 | 33.75 | 35.00 | 39.40 | 0.00 | - | 2 | 1 | 106.31% |
| TREX241018C00070000 | 2024-04-17 10:36AM EDT | 70.00 | 23.05 | 22.60 | 25.10 | 0.00 | - | 6 | 7 | 55.57% |
| TREX241018C00075000 | 2024-04-19 12:42PM EDT | 75.00 | 18.36 | 19.90 | 20.90 | 0.00 | - | 1 | 8 | 50.72% |
| TREX241018C00080000 | 2024-04-18 9:30AM EDT | 80.00 | 15.36 | 16.30 | 19.00 | 0.00 | - | - | 1 | 55.88% |
| TREX241018C00085000 | 2024-04-23 3:49PM EDT | 85.00 | 13.40 | 13.20 | 13.90 | 0.00 | - | 2 | 17 | 45.20% |
| TREX241018C00090000 | 2024-04-24 9:30AM EDT | 90.00 | 10.46 | 10.60 | 11.10 | 0.00 | - | 2 | 16 | 43.60% |
| TREX241018C00095000 | 2024-04-24 12:36PM EDT | 95.00 | 8.80 | 7.40 | 10.30 | +1.60 | +22.22% | 1 | 17 | 48.65% |
| TREX241018C00100000 | 2024-04-19 2:08PM EDT | 100.00 | 5.40 | 4.50 | 6.80 | 0.00 | - | 1 | 17 | 41.54% |
| TREX241018C00105000 | 2024-04-26 12:53PM EDT | 105.00 | 5.20 | 4.70 | 5.20 | +0.90 | +20.93% | 1 | 18 | 40.74% |
| TREX241018C00110000 | 2024-04-22 10:13AM EDT | 110.00 | 3.10 | 2.40 | 3.90 | 0.00 | - | 1 | 60 | 39.97% |
| TREX241018C00115000 | 2024-04-26 9:39AM EDT | 115.00 | 2.91 | 2.20 | 2.95 | -3.49 | -54.53% | 1 | 14 | 39.66% |
| TREX241018C00120000 | 2024-04-18 2:12PM EDT | 120.00 | 1.85 | 1.65 | 3.40 | 0.00 | - | 1 | 54 | 45.98% |
| TREX241018C00125000 | 2024-04-18 1:35PM EDT | 125.00 | 1.39 | 1.30 | 4.20 | 0.00 | - | 21 | 61 | 53.85% |
| TREX241018C00130000 | 2024-02-28 1:06PM EDT | 130.00 | 2.55 | 2.45 | 3.30 | 0.00 | - | - | 83 | 50.20% |
| TREX241018C00135000 | 2024-03-28 9:30AM EDT | 135.00 | 2.50 | 0.15 | 3.80 | 0.00 | - | 11 | 128 | 58.61% |
| TREX241018C00140000 | 2024-03-28 9:30AM EDT | 140.00 | 2.05 | 0.10 | 2.60 | 0.00 | - | 1 | 14 | 54.63% |
| TREX241018C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 1.60 | 0.15 | 2.35 | 0.00 | - | 1 | 14 | 55.75% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TREX241018P00050000 | 2024-02-23 4:14PM EDT | 50.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 16 | 29 | 55.96% |
| TREX241018P00055000 | 2024-03-13 1:46PM EDT | 55.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 6 | 51.95% |
| TREX241018P00060000 | 2024-04-19 10:03AM EDT | 60.00 | 1.03 | 0.70 | 1.20 | 0.00 | - | 10 | 20 | 47.36% |
| TREX241018P00065000 | 2024-04-17 11:06AM EDT | 65.00 | 1.75 | 1.20 | 1.55 | 0.00 | - | 1 | 21 | 43.29% |
| TREX241018P00070000 | 2024-04-16 1:56PM EDT | 70.00 | 2.45 | 1.90 | 2.20 | 0.00 | - | 3 | 20 | 40.78% |
| TREX241018P00075000 | 2024-04-26 2:18PM EDT | 75.00 | 2.85 | 2.80 | 3.10 | -0.75 | -20.83% | 1 | 1,257 | 38.55% |
| TREX241018P00080000 | 2024-04-15 1:30PM EDT | 80.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 37.43% |
| TREX241018P00085000 | 2024-04-02 10:52AM EDT | 85.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | 10 | 22 | 35.94% |
| TREX241018P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 9.92 | 8.00 | 8.40 | 0.00 | - | 1 | 27 | 34.83% |
| TREX241018P00095000 | 2024-04-17 3:17PM EDT | 95.00 | 12.70 | 10.60 | 11.10 | 0.00 | - | 10 | 183 | 33.98% |
| TREX241018P00100000 | 2024-04-26 9:40AM EDT | 100.00 | 14.00 | 13.50 | 14.20 | -1.36 | -8.85% | 30 | 76 | 33.00% |
| TREX241018P00110000 | 2024-04-09 9:31AM EDT | 110.00 | 17.50 | 20.80 | 21.60 | 0.00 | - | - | 45 | 31.11% |
© 2024 Yahoo. Tutti i diritti riservati.