Italia markets closed
Dow Jones
38.851,94 +52,95 (+0,14%) Nasdaq
17.177,27 +44,15 (+0,26%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0763 -0,0041 (-0,38%) Bitcoin EUR
64.950,70 +193,79 (+0,30%) CMC Crypto 200
1.446,49 -0,18 (-0,01%)
Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240920C00140000 | 2024-04-19 10:55AM EDT | 140.00 | 51.70 | 80.50 | 85.40 | 0.00 | - | 10 | 2 | 117.01% |
| TTEK240920C00170000 | 2024-02-07 1:18PM EDT | 170.00 | 17.52 | 25.10 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| TTEK240920C00185000 | 2024-03-28 2:27PM EDT | 185.00 | 15.40 | 17.10 | 21.50 | 0.00 | - | 1 | 9 | 12.29% |
| TTEK240920C00190000 | 2024-04-26 10:07AM EDT | 190.00 | 16.07 | 31.20 | 36.00 | 0.00 | - | 2 | 33 | 58.93% |
| TTEK240920C00195000 | 2024-05-13 3:49PM EDT | 195.00 | 24.22 | 16.50 | 20.00 | 0.00 | - | 60 | 81 | 32.14% |
| TTEK240920C00200000 | 2024-06-07 3:54PM EDT | 200.00 | 13.30 | 12.50 | 16.40 | 0.00 | - | 1 | 37 | 30.33% |
| TTEK240920C00210000 | 2024-06-05 3:07PM EDT | 210.00 | 10.50 | 6.60 | 10.40 | 0.00 | - | 1 | 17 | 27.65% |
| TTEK240920C00220000 | 2024-06-06 11:34AM EDT | 220.00 | 4.97 | 4.20 | 6.50 | 0.00 | - | 1 | 113 | 26.95% |
| TTEK240920C00230000 | 2024-05-31 10:08AM EDT | 230.00 | 3.50 | 0.30 | 5.00 | 0.00 | - | 2 | 17 | 29.76% |
| TTEK240920C00240000 | 2024-06-10 9:30AM EDT | 240.00 | 1.30 | 0.10 | 4.60 | -0.55 | -29.73% | 5 | 107 | 34.32% |
| TTEK240920C00250000 | 2024-06-06 9:30AM EDT | 250.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 5 | 51 | 40.06% |
| TTEK240920C00260000 | 2024-04-15 10:46AM EDT | 260.00 | 1.95 | 0.55 | 2.55 | 0.00 | - | 5 | 10 | 36.55% |
| TTEK240920C00270000 | 2024-05-24 9:30AM EDT | 270.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 49.13% |
| TTEK240920C00320000 | 2024-05-14 1:16PM EDT | 320.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | - | 21 | 45.56% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240920P00085000 | 2024-04-08 10:24AM EDT | 85.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 32 | 72 | 80.86% |
| TTEK240920P00090000 | 2024-04-05 3:22PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 12 | 69 | 106.79% |
| TTEK240920P00095000 | 2024-04-04 9:30AM EDT | 95.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 100.71% |
| TTEK240920P00100000 | 2024-04-03 9:30AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TTEK240920P00105000 | 2024-03-25 9:30AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| TTEK240920P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| TTEK240920P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 79.20% |
| TTEK240920P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 74.40% |
| TTEK240920P00125000 | 2024-03-15 1:39PM EDT | 125.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 978 | 1,000 | 70.70% |
| TTEK240920P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 65.32% |
| TTEK240920P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TTEK240920P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 56.82% |
| TTEK240920P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TTEK240920P00165000 | 2024-05-16 9:30AM EDT | 165.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | - | 5 | 47.55% |
| TTEK240920P00175000 | 2024-05-16 9:30AM EDT | 175.00 | 1.80 | 0.10 | 4.70 | 0.00 | - | - | 10 | 38.75% |
| TTEK240920P00180000 | 2024-03-11 10:31AM EDT | 180.00 | 10.88 | 5.70 | 8.70 | 0.00 | - | 1 | 1 | 46.64% |
| TTEK240920P00185000 | 2024-04-16 10:33AM EDT | 185.00 | 10.00 | 0.05 | 4.90 | 0.00 | - | - | 5 | 30.99% |
| TTEK240920P00195000 | 2024-04-18 1:44PM EDT | 195.00 | 15.90 | 1.00 | 5.40 | 0.00 | - | 1 | 4 | 23.63% |
| TTEK240920P00210000 | 2024-05-30 11:52AM EDT | 210.00 | 9.30 | 10.00 | 12.40 | 0.00 | - | 15 | 64 | 23.63% |
| TTEK240920P00230000 | 2024-05-10 3:25PM EDT | 230.00 | 19.31 | 24.50 | 29.30 | 0.00 | - | 2 | 0 | 31.26% |
| TTEK240920P00240000 | 2024-05-29 11:18AM EDT | 240.00 | 29.80 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 28.33% |
© 2024 Yahoo. Tutti i diritti riservati.