Italia markets close in 18 minutes
FTSE MIB
34.825,50 +317,66 (+0,92%) Dow Jones
38.844,88 +37,55 (+0,10%) Nasdaq
17.176,69 -11,21 (-0,07%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,71 +0,64 (+0,86%) Bitcoin EUR
65.614,48 +489,43 (+0,75%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816C00030000 | 2024-01-17 4:42PM EDT | 30.00 | 18.39 | 12.20 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| VTR240816C00035000 | 2024-04-04 3:59PM EDT | 35.00 | 8.55 | 9.80 | 14.50 | 0.00 | - | 1 | 14 | 0.00% |
| VTR240816C00037500 | 2024-04-29 2:35PM EDT | 37.50 | 7.90 | 8.40 | 12.10 | 0.00 | - | 10 | 73 | 23.44% |
| VTR240816C00040000 | 2024-05-30 11:03AM EDT | 40.00 | 8.86 | 9.60 | 10.00 | 0.00 | - | 10 | 204 | 39.21% |
| VTR240816C00042500 | 2024-05-31 3:11PM EDT | 42.50 | 8.01 | 7.20 | 7.40 | 0.00 | - | 10 | 19 | 28.27% |
| VTR240816C00045000 | 2024-06-03 9:40AM EDT | 45.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1 | 491 | 25.93% |
| VTR240816C00047500 | 2024-06-05 3:41PM EDT | 47.50 | 3.30 | 3.00 | 3.30 | 0.00 | - | 35 | 718 | 24.27% |
| VTR240816C00050000 | 2024-06-06 10:35AM EDT | 50.00 | 1.80 | 1.65 | 1.75 | -0.10 | -5.26% | 7 | 4,819 | 22.05% |
| VTR240816C00052500 | 2024-06-05 3:10PM EDT | 52.50 | 1.07 | 0.80 | 0.90 | 0.00 | - | 51 | 519 | 22.46% |
| VTR240816C00055000 | 2024-06-06 10:01AM EDT | 55.00 | 0.46 | 0.40 | 0.50 | -0.02 | -4.17% | 34 | 7,101 | 24.17% |
| VTR240816C00057500 | 2024-05-31 2:32PM EDT | 57.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 837 | 24.95% |
| VTR240816C00060000 | 2024-05-31 10:00AM EDT | 60.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,123 | 30.03% |
| VTR240816C00065000 | 2024-02-20 11:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 56.20% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816P00022500 | 2024-04-08 12:30PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.23% |
| VTR240816P00030000 | 2024-05-03 3:31PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 80.76% |
| VTR240816P00032500 | 2024-04-24 3:03PM EDT | 32.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 28 | 75.20% |
| VTR240816P00035000 | 2024-04-24 3:03PM EDT | 35.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 65 | 52.05% |
| VTR240816P00037500 | 2024-05-02 11:25AM EDT | 37.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 57.28% |
| VTR240816P00040000 | 2024-05-29 3:39PM EDT | 40.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 583 | 47.46% |
| VTR240816P00042500 | 2024-05-31 3:59PM EDT | 42.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 805 | 28.17% |
| VTR240816P00045000 | 2024-06-04 3:35PM EDT | 45.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 6 | 148 | 25.00% |
| VTR240816P00047500 | 2024-06-05 3:37PM EDT | 47.50 | 1.00 | 1.00 | 1.10 | 0.00 | - | 4 | 111 | 22.95% |
| VTR240816P00050000 | 2024-06-05 2:58PM EDT | 50.00 | 1.95 | 2.05 | 2.15 | 0.00 | - | 1 | 59 | 22.01% |
| VTR240816P00052500 | 2024-03-12 12:25PM EDT | 52.50 | 9.40 | 7.20 | 10.90 | 0.00 | - | 1 | 17 | 83.52% |
| VTR240816P00055000 | 2024-01-18 10:51AM EDT | 55.00 | 7.40 | 9.70 | 13.30 | 0.00 | - | 4 | 25 | 92.75% |
| VTR240816P00057500 | 2024-01-17 10:55AM EDT | 57.50 | 8.80 | 11.50 | 15.50 | 0.00 | - | 8 | 9 | 95.75% |
| VTR240816P00060000 | 2024-01-03 3:05PM EDT | 60.00 | 10.30 | 12.80 | 15.40 | 0.00 | - | - | 2 | 81.25% |
© 2024 Yahoo. Tutti i diritti riservati.