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
59.142,00 -509,44 (-0,85%)
United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517C00120000 | 2024-03-19 9:32AM EDT | 120.00 | 113.00 | 115.70 | 120.00 | 0.00 | - | 1 | 1 | 216.55% |
| UTHR240517C00175000 | 2023-12-21 3:50PM EDT | 175.00 | 50.84 | 48.40 | 50.50 | 0.00 | - | 4 | 4 | 0.00% |
| UTHR240517C00185000 | 2023-12-21 3:50PM EDT | 185.00 | 42.51 | 39.30 | 42.50 | 0.00 | - | 4 | 0 | 0.00% |
| UTHR240517C00190000 | 2024-03-11 9:30AM EDT | 190.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR240517C00195000 | 2024-02-29 2:23PM EDT | 195.00 | 34.90 | 36.00 | 39.50 | 0.00 | - | - | 1 | 48.80% |
| UTHR240517C00200000 | 2024-04-19 1:11PM EDT | 200.00 | 37.50 | 32.80 | 37.40 | 0.00 | - | 4 | 1 | 50.88% |
| UTHR240517C00210000 | 2024-04-15 11:02AM EDT | 210.00 | 27.91 | 23.50 | 28.00 | 0.00 | - | 1 | 9 | 59.70% |
| UTHR240517C00220000 | 2024-04-19 3:52PM EDT | 220.00 | 20.80 | 15.40 | 17.90 | 0.00 | - | 10 | 259 | 43.30% |
| UTHR240517C00230000 | 2024-04-22 10:38AM EDT | 230.00 | 11.80 | 9.60 | 10.20 | 0.00 | - | 2 | 109 | 36.65% |
| UTHR240517C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 5.50 | 4.60 | 5.30 | 0.00 | - | 10 | 203 | 35.30% |
| UTHR240517C00250000 | 2024-04-26 10:47AM EDT | 250.00 | 2.60 | 1.70 | 2.40 | -0.10 | -3.70% | 2 | 1,248 | 34.66% |
| UTHR240517C00260000 | 2024-04-24 10:08AM EDT | 260.00 | 1.50 | 0.50 | 0.95 | 0.00 | - | 1 | 422 | 34.34% |
| UTHR240517C00270000 | 2024-04-15 12:24PM EDT | 270.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 48.30% |
| UTHR240517C00280000 | 2024-03-27 1:55PM EDT | 280.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 44.24% |
| UTHR240517C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.10 | 0.00 | 4.70 | -0.55 | -84.62% | 2 | 50 | 72.53% |
| UTHR240517C00300000 | 2024-03-18 3:49PM EDT | 300.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 51.03% |
| UTHR240517C00310000 | 2024-03-12 9:30AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UTHR240517C00320000 | 2024-02-20 10:30AM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.04% |
| UTHR240517C00330000 | 2024-04-12 10:48AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 51.17% |
| UTHR240517C00340000 | 2023-11-30 4:27PM EDT | 340.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 50 | 76.71% |
| UTHR240517C00370000 | 2023-12-19 11:58AM EDT | 370.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 109.89% |
| UTHR240517C00380000 | 2024-03-19 12:09PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 86.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517P00160000 | 2024-01-24 2:12PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.75% |
| UTHR240517P00170000 | 2024-02-14 3:05PM EDT | 170.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 32 | 4 | 104.49% |
| UTHR240517P00175000 | 2023-12-18 3:16PM EDT | 175.00 | 1.40 | 2.45 | 4.80 | 0.00 | - | 1 | 1 | 109.75% |
| UTHR240517P00180000 | 2024-02-20 3:43PM EDT | 180.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 89.87% |
| UTHR240517P00185000 | 2024-03-05 10:30AM EDT | 185.00 | 1.15 | 0.10 | 2.20 | 0.00 | - | 1 | 4 | 68.09% |
| UTHR240517P00190000 | 2024-02-20 4:57PM EDT | 190.00 | 4.00 | 0.30 | 4.50 | 0.00 | - | 5 | 159 | 75.68% |
| UTHR240517P00195000 | 2024-03-05 10:30AM EDT | 195.00 | 1.90 | 0.30 | 1.00 | 0.00 | - | 1 | 271 | 53.91% |
| UTHR240517P00200000 | 2024-04-24 1:11PM EDT | 200.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 459 | 39.06% |
| UTHR240517P00210000 | 2024-04-17 2:45PM EDT | 210.00 | 0.20 | 0.50 | 1.05 | 0.00 | - | 1 | 133 | 36.74% |
| UTHR240517P00220000 | 2024-04-24 1:11PM EDT | 220.00 | 1.50 | 2.00 | 3.10 | 0.00 | - | 2 | 691 | 37.96% |
| UTHR240517P00230000 | 2024-04-24 12:54PM EDT | 230.00 | 3.60 | 4.90 | 5.50 | 0.00 | - | 2,001 | 2,238 | 32.74% |
| UTHR240517P00240000 | 2024-04-24 12:54PM EDT | 240.00 | 7.70 | 9.80 | 10.70 | 0.00 | - | 2,000 | 48 | 31.82% |
| UTHR240517P00250000 | 2024-03-28 1:01PM EDT | 250.00 | 16.90 | 15.50 | 18.80 | 0.00 | - | 1 | 23 | 36.13% |
| UTHR240517P00260000 | 2023-12-26 3:51PM EDT | 260.00 | 44.06 | 41.70 | 44.90 | 0.00 | - | 5 | 8 | 120.41% |
| UTHR240517P00280000 | 2024-04-24 2:58PM EDT | 280.00 | 43.00 | 43.50 | 48.30 | 0.00 | - | 490 | 95 | 62.57% |
| UTHR240517P00290000 | 2024-04-24 2:58PM EDT | 290.00 | 53.04 | 53.50 | 58.30 | 0.00 | - | 550 | 145 | 70.79% |
| UTHR240517P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 65.98 | 63.50 | 68.30 | +2.68 | +4.23% | 2 | 4 | 78.47% |
| UTHR240517P00320000 | 2024-03-27 9:37AM EDT | 320.00 | 79.50 | 81.00 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR240517P00350000 | 2023-12-22 10:34AM EDT | 350.00 | 128.00 | 128.70 | 133.50 | 0.00 | - | 1 | 0 | 199.27% |
| UTHR240517P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR240517P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 141.00 | 145.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.