Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.459,04 -1.847,89 (-3,17%)
Ventas, Inc. (VTR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-05-07 11:44AM EDT | 22.50 | 24.58 | 23.50 | 27.50 | 0.00 | - | 6 | 6 | 355.47% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 15.90 | 19.80 | 0.00 | - | 30 | 14 | 214.45% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-05-08 10:17AM EDT | 37.50 | 9.80 | 9.80 | 12.10 | 0.00 | - | 1 | 2 | 175.59% |
| VTR240517C00040000 | 2024-05-03 2:41PM EDT | 40.00 | 7.50 | 6.10 | 9.60 | +0.70 | +10.29% | 8 | 10 | 98.63% |
| VTR240517C00042500 | 2024-05-08 11:45AM EDT | 42.50 | 5.08 | 3.40 | 7.30 | 0.00 | - | 3 | 93 | 71.88% |
| VTR240517C00045000 | 2024-05-09 11:49AM EDT | 45.00 | 2.75 | 2.60 | 2.80 | +0.40 | +17.02% | 100 | 3,340 | 41.60% |
| VTR240517C00047500 | 2024-05-10 1:16PM EDT | 47.50 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 211 | 1,392 | 23.58% |
| VTR240517C00050000 | 2024-05-10 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 730 | 24.41% |
| VTR240517C00052500 | 2024-05-07 11:14AM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2,268 | 85.84% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 549 | 97.75% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 128.13% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 124.22% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 113.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 276.56% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 262.50% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 175.00% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 141.41% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 39 | 181.64% |
| VTR240517P00037500 | 2024-05-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 79.69% |
| VTR240517P00040000 | 2024-05-10 3:45PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 991 | 72.27% |
| VTR240517P00042500 | 2024-05-06 1:45PM EDT | 42.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 3 | 201 | 57.23% |
| VTR240517P00045000 | 2024-05-07 1:41PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 153 | 836 | 35.65% |
| VTR240517P00047500 | 2024-05-10 1:17PM EDT | 47.50 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 372 | 464 | 22.07% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 238.87% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 212.60% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 279.88% |
© 2024 Yahoo. Tutti i diritti riservati.