Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.544,86 +459,83 (+0,78%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240816C00155000 | 2023-12-20 10:52AM EDT | 155.00 | 83.00 | 67.30 | 72.00 | 0.00 | - | - | 2 | 0.00% |
| UTHR240816C00160000 | 2023-12-20 10:52AM EDT | 160.00 | 78.50 | 63.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| UTHR240816C00170000 | 2023-12-20 10:52AM EDT | 170.00 | 70.00 | 55.30 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| UTHR240816C00180000 | 2024-01-02 4:15PM EDT | 180.00 | 56.00 | 44.60 | 49.00 | 0.00 | - | 3 | 4 | 0.00% |
| UTHR240816C00185000 | 2024-03-01 2:09PM EDT | 185.00 | 54.90 | 49.50 | 53.00 | 0.00 | - | 1 | 4 | 42.86% |
| UTHR240816C00190000 | 2024-03-19 9:32AM EDT | 190.00 | 49.90 | 50.70 | 55.00 | 0.00 | - | 1 | 4 | 54.12% |
| UTHR240816C00195000 | 2024-03-19 9:32AM EDT | 195.00 | 45.80 | 46.90 | 50.30 | 0.00 | - | 1 | 1 | 52.06% |
| UTHR240816C00200000 | 2024-01-09 2:41PM EDT | 200.00 | 38.57 | 26.70 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| UTHR240816C00210000 | 2024-03-01 11:37AM EDT | 210.00 | 38.00 | 29.90 | 33.00 | 0.00 | - | 1 | 5 | 38.41% |
| UTHR240816C00220000 | 2024-04-18 12:58PM EDT | 220.00 | 31.50 | 24.20 | 27.30 | 0.00 | - | 2 | 210 | 39.34% |
| UTHR240816C00230000 | 2024-04-22 11:16AM EDT | 230.00 | 21.30 | 17.50 | 20.70 | 0.00 | - | 1 | 9 | 36.73% |
| UTHR240816C00240000 | 2024-04-25 10:44AM EDT | 240.00 | 14.60 | 12.70 | 14.10 | 0.00 | - | 16 | 91 | 32.65% |
| UTHR240816C00250000 | 2024-04-25 11:44AM EDT | 250.00 | 10.26 | 8.80 | 10.20 | 0.00 | - | 16 | 293 | 32.13% |
| UTHR240816C00260000 | 2024-04-23 3:24PM EDT | 260.00 | 7.50 | 5.90 | 7.40 | 0.00 | - | 3 | 4,431 | 32.18% |
| UTHR240816C00270000 | 2024-04-25 11:44AM EDT | 270.00 | 4.65 | 2.90 | 4.90 | 0.00 | - | 1 | 245 | 31.28% |
| UTHR240816C00280000 | 2024-04-18 11:09AM EDT | 280.00 | 5.20 | 2.45 | 3.30 | 0.00 | - | 8 | 76 | 31.06% |
| UTHR240816C00290000 | 2024-04-18 11:00AM EDT | 290.00 | 3.30 | 1.60 | 2.15 | 0.00 | - | 2 | 22 | 30.78% |
| UTHR240816C00300000 | 2024-02-23 10:30AM EDT | 300.00 | 1.85 | 3.50 | 5.80 | 0.00 | - | 5 | 6 | 46.10% |
| UTHR240816C00310000 | 2024-03-25 9:30AM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| UTHR240816C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| UTHR240816C00330000 | 2024-03-25 9:30AM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| UTHR240816C00340000 | 2024-03-28 12:10PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 14 | 56.24% |
| UTHR240816C00350000 | 2024-03-26 9:30AM EDT | 350.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| UTHR240816C00360000 | 2024-03-07 10:30AM EDT | 360.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.41% |
| UTHR240816C00380000 | 2024-04-23 10:39AM EDT | 380.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 56.70% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240816P00145000 | 2024-02-07 10:30AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| UTHR240816P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 59.06% |
| UTHR240816P00155000 | 2024-01-30 10:30AM EDT | 155.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UTHR240816P00160000 | 2024-04-04 1:53PM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 52.09% |
| UTHR240816P00165000 | 2024-04-04 1:09PM EDT | 165.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 4 | 158 | 59.85% |
| UTHR240816P00170000 | 2024-04-04 1:09PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 56.07% |
| UTHR240816P00175000 | 2024-04-02 10:24AM EDT | 175.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.37% |
| UTHR240816P00180000 | 2024-03-12 9:55AM EDT | 180.00 | 1.20 | 1.05 | 2.85 | 0.00 | - | 1 | 2 | 41.11% |
| UTHR240816P00185000 | 2023-12-28 11:23AM EDT | 185.00 | 6.60 | 5.90 | 7.00 | 0.00 | - | 1 | 2 | 50.56% |
| UTHR240816P00190000 | 2024-01-16 10:32AM EDT | 190.00 | 8.10 | 5.30 | 8.50 | 0.00 | - | 1 | 5 | 52.73% |
| UTHR240816P00195000 | 2024-02-20 11:58AM EDT | 195.00 | 7.30 | 2.25 | 6.40 | 0.00 | - | 1 | 27 | 42.91% |
| UTHR240816P00200000 | 2024-04-05 11:17AM EDT | 200.00 | 3.80 | 1.95 | 3.30 | 0.00 | - | 6 | 219 | 30.01% |
| UTHR240816P00210000 | 2024-04-22 3:34PM EDT | 210.00 | 4.90 | 3.90 | 5.30 | 0.00 | - | 8 | 229 | 29.02% |
| UTHR240816P00220000 | 2024-04-26 11:22AM EDT | 220.00 | 7.10 | 6.60 | 8.00 | -0.40 | -5.33% | 4 | 445 | 27.76% |
| UTHR240816P00230000 | 2024-04-25 10:38AM EDT | 230.00 | 11.10 | 9.90 | 11.70 | 0.00 | - | 13 | 270 | 26.56% |
| UTHR240816P00240000 | 2024-04-25 10:37AM EDT | 240.00 | 15.90 | 15.00 | 16.70 | 0.00 | - | 20 | 4,587 | 25.74% |
| UTHR240816P00250000 | 2024-04-24 2:32PM EDT | 250.00 | 18.80 | 21.20 | 23.00 | 0.00 | - | 11 | 20 | 25.23% |
| UTHR240816P00270000 | 2023-12-20 2:35PM EDT | 270.00 | 44.60 | 51.30 | 54.80 | 0.00 | - | - | 7 | 57.65% |
| UTHR240816P00280000 | 2023-12-20 2:36PM EDT | 280.00 | 53.10 | 60.40 | 64.50 | 0.00 | - | - | 32 | 61.66% |
| UTHR240816P00290000 | 2023-12-21 11:04AM EDT | 290.00 | 67.40 | 69.70 | 74.50 | 0.00 | - | - | 116 | 65.76% |
| UTHR240816P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR240816P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 141.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.