Thomson Reuters Corporation (TRI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
115,03+1,45 (+1,28%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper15 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI211015C00075000 | 2021-09-10 9:36AM EDT | 75.00 | 42.80 | 38.50 | 41.50 | 0.00 | - | 1 | 1 | 143.02% |
| TRI211015C00080000 | 2021-08-25 5:30PM EDT | 80.00 | 21.21 | 34.20 | 36.30 | 0.00 | - | 1 | 5 | 82.81% |
| TRI211015C00085000 | 2021-08-17 10:37AM EDT | 85.00 | 30.30 | 30.50 | 34.50 | 0.00 | - | 1 | 0 | 129.15% |
| TRI211015C00090000 | 2021-08-25 5:30PM EDT | 90.00 | 24.84 | 23.00 | 27.10 | 0.00 | - | 3 | 0 | 104.81% |
| TRI211015C00095000 | 2021-08-25 5:30PM EDT | 95.00 | 19.40 | 17.80 | 21.80 | 0.00 | - | 2 | 2 | 83.55% |
| TRI211015C00100000 | 2021-09-22 2:16PM EDT | 100.00 | 17.30 | 13.50 | 16.80 | 0.00 | - | 750 | 1,597 | 67.92% |
| TRI211015C00105000 | 2021-09-24 10:02AM EDT | 105.00 | 9.90 | 9.00 | 12.00 | +0.54 | +5.77% | 1 | 103 | 54.74% |
| TRI211015C00110000 | 2021-09-22 11:20AM EDT | 110.00 | 7.60 | 5.40 | 5.70 | 0.00 | - | 1 | 32 | 22.73% |
| TRI211015C00115000 | 2021-09-24 3:34PM EDT | 115.00 | 2.05 | 1.70 | 2.00 | +0.70 | +51.85% | 4 | 878 | 18.48% |
| TRI211015C00120000 | 2021-09-24 3:44PM EDT | 120.00 | 0.35 | 0.25 | 0.60 | 0.00 | - | 1 | 838 | 20.70% |
| TRI211015C00125000 | 2021-09-24 9:30AM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 99 | 22.36% |
| TRI211015C00130000 | 2021-09-03 9:52AM EDT | 130.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 52.34% |
| TRI211015C00135000 | 2021-09-01 3:57PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 6 | 41.46% |
Opzioni Putper15 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI211015P00045000 | 2021-08-25 5:30PM EDT | 45.00 | 0.04 | - | 2.60 | 0.00 | - | - | 1 | 320.61% |
| TRI211015P00070000 | 2021-08-25 5:30PM EDT | 70.00 | 0.75 | 0.10 | 2.90 | 0.00 | - | 2 | 7 | 162.06% |
| TRI211015P00075000 | 2021-08-25 5:30PM EDT | 75.00 | 1.75 | 0.65 | 3.80 | 0.00 | - | - | 6 | 161.23% |
| TRI211015P00080000 | 2021-08-25 5:30PM EDT | 80.00 | 0.30 | 0.10 | 3.70 | 0.00 | - | 3 | 37 | 135.64% |
| TRI211015P00085000 | 2021-08-25 5:30PM EDT | 85.00 | 1.10 | 0.55 | 3.80 | 0.00 | - | 15 | 122 | 123.73% |
| TRI211015P00090000 | 2021-08-25 5:30PM EDT | 90.00 | 1.90 | 0.85 | 0.20 | 0.00 | - | 2 | 66 | 71.09% |
| TRI211015P00095000 | 2021-09-01 12:46PM EDT | 95.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 10 | 7 | 47.46% |
| TRI211015P00100000 | 2021-09-01 12:46PM EDT | 100.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 10 | 24 | 40.09% |
| TRI211015P00105000 | 2021-09-15 1:51PM EDT | 105.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 119 | 28.76% |
| TRI211015P00110000 | 2021-09-24 9:34AM EDT | 110.00 | 0.90 | 0.50 | 0.65 | +0.15 | +20.00% | 5 | 73 | 22.46% |
| TRI211015P00115000 | 2021-09-23 3:19PM EDT | 115.00 | 2.50 | 1.70 | 2.00 | 0.00 | - | 8 | 115 | 18.76% |
| TRI211015P00120000 | 2021-09-22 1:26PM EDT | 120.00 | 4.05 | 5.10 | 5.50 | 0.00 | - | 1 | 71 | 19.75% |
© 2021 Verizon Media. Tutti i diritti riservati.
