Italia markets open in 7 hours 10 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
56.879,04 -1.240,15 (-2,13%) CMC Crypto 200
1.300,24 +5,56 (+0,43%)
United States Cellular Corporation (USM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517C00033000 | 2024-04-25 1:53PM EDT | 33.00 | 5.80 | 3.20 | 6.00 | 0.00 | - | - | 1 | 125.88% |
| USM240517C00035000 | 2024-05-08 12:27PM EDT | 35.00 | 2.10 | 2.05 | 2.95 | +0.20 | +10.53% | 19 | 17 | 83.89% |
| USM240517C00036000 | 2024-05-08 10:22AM EDT | 36.00 | 1.54 | 1.55 | 4.10 | -2.56 | -62.44% | 7 | 14 | 119.24% |
| USM240517C00037000 | 2024-05-08 11:04AM EDT | 37.00 | 1.16 | 1.20 | 3.10 | -0.64 | -35.56% | 2 | 36 | 109.08% |
| USM240517C00038000 | 2024-05-07 10:59AM EDT | 38.00 | 1.71 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 75.10% |
| USM240517C00039000 | 2024-04-25 10:15AM EDT | 39.00 | 2.40 | 0.00 | 2.00 | 0.00 | - | 1 | 30 | 88.28% |
| USM240517C00040000 | 2024-05-01 11:24AM EDT | 40.00 | 1.75 | 0.45 | 1.30 | 0.00 | - | 1 | 846 | 94.14% |
| USM240517C00041000 | 2024-05-03 9:30AM EDT | 41.00 | 1.15 | 0.25 | 2.55 | 0.00 | - | 1 | 4 | 131.06% |
| USM240517C00042000 | 2024-05-01 2:09PM EDT | 42.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 115.23% |
| USM240517C00043000 | 2024-04-08 12:01PM EDT | 43.00 | 1.90 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 119.24% |
| USM240517C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 122.07% |
| USM240517C00050000 | 2024-05-02 3:35PM EDT | 50.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 11 | 16 | 145.31% |
| USM240517C00055000 | 2024-04-26 11:36AM EDT | 55.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 174.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517P00020000 | 2024-05-03 10:58AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 44 | 197.66% |
| USM240517P00025000 | 2024-05-03 11:26AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 2,008 | 100.00% |
| USM240517P00028000 | 2024-05-07 11:44AM EDT | 28.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 78 | 158 | 140.43% |
| USM240517P00029000 | 2024-03-27 12:24PM EDT | 29.00 | 1.78 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 171.58% |
| USM240517P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | 1 | 326 | 88.87% |
| USM240517P00031000 | 2024-05-06 9:42AM EDT | 31.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 103.22% |
| USM240517P00032000 | 2024-04-22 10:25AM EDT | 32.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 117.38% |
| USM240517P00033000 | 2024-05-08 11:14AM EDT | 33.00 | 0.65 | 0.00 | 0.95 | -0.10 | -13.33% | 7 | 44 | 67.09% |
| USM240517P00034000 | 2024-05-08 12:27PM EDT | 34.00 | 0.90 | 0.00 | 4.10 | +0.10 | +12.50% | 11 | 34 | 127.44% |
| USM240517P00035000 | 2024-05-08 1:47PM EDT | 35.00 | 1.10 | 0.90 | 1.70 | -0.85 | -43.59% | 50 | 761 | 74.71% |
| USM240517P00036000 | 2024-05-08 2:15PM EDT | 36.00 | 1.55 | 1.35 | 5.00 | +0.30 | +24.00% | 13 | 16 | 133.64% |
| USM240517P00037000 | 2024-05-08 11:59AM EDT | 37.00 | 2.45 | 1.55 | 4.30 | -0.50 | -16.95% | 5 | 29 | 99.12% |
| USM240517P00038000 | 2024-05-03 2:12PM EDT | 38.00 | 4.80 | 2.35 | 5.20 | 0.00 | - | 20 | 27 | 108.59% |
| USM240517P00039000 | 2024-04-04 12:52PM EDT | 39.00 | 5.60 | 4.90 | 7.40 | 0.00 | - | 2 | 2 | 181.93% |
© 2024 Yahoo. Tutti i diritti riservati.