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
58.856,75 -1.444,29 (-2,40%)
Textron Inc. (TXT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2023-11-13 4:09PM EDT | 40.00 | 37.49 | 37.90 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| TXT240621C00050000 | 2023-08-04 2:01PM EDT | 50.00 | 31.60 | 28.80 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| TXT240621C00055000 | 2023-09-08 2:38PM EDT | 55.00 | 23.20 | 24.50 | 24.90 | 0.00 | - | 3 | 4 | 0.00% |
| TXT240621C00060000 | 2024-03-04 10:42AM EDT | 60.00 | 29.83 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 170.69% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 19.60 | 24.10 | 0.00 | - | 1 | 2 | 83.84% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 14.80 | 19.50 | 0.00 | - | 1 | 329 | 73.44% |
| TXT240621C00075000 | 2024-04-25 11:08AM EDT | 75.00 | 12.20 | 10.20 | 14.70 | +3.20 | +35.56% | 1 | 1,058 | 60.45% |
| TXT240621C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 7.74 | 7.60 | 8.90 | +1.24 | +19.08% | 4 | 492 | 38.36% |
| TXT240621C00085000 | 2024-04-26 2:07PM EDT | 85.00 | 4.00 | 3.70 | 3.90 | +0.87 | +27.80% | 49 | 2,406 | 23.04% |
| TXT240621C00090000 | 2024-04-26 2:45PM EDT | 90.00 | 1.34 | 1.30 | 1.40 | +0.29 | +27.62% | 52 | 824 | 20.36% |
| TXT240621C00095000 | 2024-04-26 1:14PM EDT | 95.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 22 | 571 | 20.68% |
| TXT240621C00100000 | 2024-04-26 12:56PM EDT | 100.00 | 0.09 | 0.00 | 1.00 | -0.02 | -18.18% | 5 | 230 | 35.60% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 39.62% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 30.66% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.05% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.59% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621P00035000 | 2023-12-08 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXT240621P00045000 | 2023-12-01 4:51PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 83.79% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 57.32% |
| TXT240621P00060000 | 2024-04-23 9:38AM EDT | 60.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 58.20% |
| TXT240621P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 56.20% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 385 | 44.73% |
| TXT240621P00075000 | 2024-04-25 11:31AM EDT | 75.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 13 | 3,072 | 30.59% |
| TXT240621P00080000 | 2024-04-25 3:51PM EDT | 80.00 | 0.83 | 0.50 | 0.60 | 0.00 | - | 178 | 1,024 | 20.70% |
| TXT240621P00085000 | 2024-04-26 3:38PM EDT | 85.00 | 1.65 | 1.55 | 1.65 | -0.40 | -19.51% | 77 | 766 | 17.38% |
| TXT240621P00090000 | 2024-04-26 10:55AM EDT | 90.00 | 4.23 | 4.10 | 4.30 | -2.97 | -41.25% | 2 | 328 | 15.33% |
| TXT240621P00095000 | 2024-04-25 2:03PM EDT | 95.00 | 8.78 | 6.30 | 10.60 | -1.44 | -14.09% | 15 | 78 | 37.51% |
| TXT240621P00100000 | 2024-04-26 2:33PM EDT | 100.00 | 13.80 | 11.00 | 15.60 | -2.09 | -13.15% | 72 | 62 | 47.10% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 16.40 | 20.80 | 0.00 | - | 3 | 9 | 57.52% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 21.30 | 26.00 | 0.00 | - | 2 | 0 | 67.26% |
© 2024 Yahoo. Tutti i diritti riservati.