Italia markets close in 1 hour 19 minutes
FTSE MIB
34.773,04 +265,20 (+0,77%) Dow Jones
38.957,39 +150,06 (+0,39%) Nasdaq
17.172,99 -14,92 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,35 +0,28 (+0,38%) Bitcoin EUR
65.376,35 +570,09 (+0,88%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115C00025000 | 2024-03-19 12:30PM EDT | 25.00 | 18.37 | 16.00 | 20.30 | 0.00 | - | 5 | 5 | 0.00% |
| VTR241115C00035000 | 2024-04-18 12:13PM EDT | 35.00 | 9.00 | 13.60 | 16.50 | 0.00 | - | - | 3 | 62.16% |
| VTR241115C00037500 | 2024-04-26 9:53AM EDT | 37.50 | 7.90 | 9.10 | 12.50 | 0.00 | - | 3 | 7 | 32.13% |
| VTR241115C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 10.07 | 10.10 | 10.90 | 0.00 | - | 1 | 12 | 38.84% |
| VTR241115C00042500 | 2024-06-04 3:02PM EDT | 42.50 | 8.60 | 8.00 | 8.20 | 0.00 | - | 1 | 37 | 29.48% |
| VTR241115C00045000 | 2024-05-24 10:57AM EDT | 45.00 | 4.50 | 6.00 | 6.60 | 0.00 | - | 4 | 536 | 30.91% |
| VTR241115C00047500 | 2024-06-05 3:36PM EDT | 47.50 | 4.58 | 4.30 | 4.50 | 0.00 | - | 7 | 90 | 25.98% |
| VTR241115C00050000 | 2024-06-03 11:42AM EDT | 50.00 | 3.40 | 2.90 | 3.30 | 0.00 | - | 3 | 584 | 26.44% |
| VTR241115C00052500 | 2024-06-05 11:10AM EDT | 52.50 | 2.16 | 1.85 | 2.15 | 0.00 | - | 1 | 624 | 25.11% |
| VTR241115C00055000 | 2024-06-04 3:34PM EDT | 55.00 | 1.43 | 0.90 | 1.45 | 0.00 | - | 15 | 598 | 25.27% |
| VTR241115C00057500 | 2024-06-05 3:57PM EDT | 57.50 | 0.75 | 0.75 | 0.95 | 0.00 | - | 3 | 202 | 25.35% |
| VTR241115C00060000 | 2024-06-05 1:58PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 99 | 25.34% |
| VTR241115C00065000 | 2024-05-17 1:43PM EDT | 65.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 25.95% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115P00022500 | 2024-05-09 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
| VTR241115P00027500 | 2024-04-16 12:55PM EDT | 27.50 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 97 | 64.75% |
| VTR241115P00030000 | 2024-05-03 2:50PM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 11 | 52.98% |
| VTR241115P00032500 | 2024-04-15 3:41PM EDT | 32.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 58.84% |
| VTR241115P00035000 | 2024-05-06 11:11AM EDT | 35.00 | 0.42 | 0.10 | 0.65 | 0.00 | - | 2 | 24 | 42.99% |
| VTR241115P00037500 | 2024-04-26 3:20PM EDT | 37.50 | 1.14 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 32.76% |
| VTR241115P00040000 | 2024-05-31 12:31PM EDT | 40.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 59 | 27.69% |
| VTR241115P00042500 | 2024-05-24 1:52PM EDT | 42.50 | 1.00 | 0.65 | 0.85 | 0.00 | - | 259 | 509 | 26.39% |
| VTR241115P00045000 | 2024-05-31 3:36PM EDT | 45.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 1 | 984 | 26.20% |
| VTR241115P00047500 | 2024-06-04 3:07PM EDT | 47.50 | 1.90 | 1.90 | 2.10 | +0.05 | +2.70% | 2 | 1,756 | 23.43% |
| VTR241115P00050000 | 2024-05-24 9:30AM EDT | 50.00 | 4.70 | 3.00 | 3.20 | 0.00 | - | 1 | 88 | 22.52% |
| VTR241115P00052500 | 2024-06-03 9:54AM EDT | 52.50 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 7 | 23.01% |
| VTR241115P00055000 | 2024-05-23 10:02AM EDT | 55.00 | 7.40 | 5.30 | 6.50 | 0.00 | - | 25 | 35 | 21.97% |
| VTR241115P00057500 | 2024-06-03 12:27PM EDT | 57.50 | 8.00 | 8.30 | 10.40 | 0.00 | - | 1 | 1 | 39.20% |
© 2024 Yahoo. Tutti i diritti riservati.