Italia markets close in 3 hours 7 minutes
FTSE MIB
32.870,07 +204,86 (+0,63%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,79 +0,34 (+0,43%) Bitcoin EUR
61.342,67 -745,98 (-1,20%)
Wayfair Inc. (W)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621C00020000 | 2024-03-01 12:09PM EDT | 20.00 | 40.35 | 46.15 | 49.70 | 0.00 | - | 1 | 11 | 2,459.38% |
| W240621C00022500 | 2024-05-13 10:27AM EDT | 22.50 | 52.69 | 35.40 | 38.10 | 0.00 | - | 1 | 6 | 1,155.86% |
| W240621C00025000 | 2024-05-14 11:02AM EDT | 25.00 | 48.30 | 29.05 | 32.50 | 0.00 | - | 5 | 61 | 734.77% |
| W240621C00030000 | 2024-05-07 2:45PM EDT | 30.00 | 39.00 | 28.05 | 31.55 | 0.00 | - | 10 | 46 | 890.43% |
| W240621C00035000 | 2024-06-12 2:16PM EDT | 35.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| W240621C00040000 | 2024-06-13 3:05PM EDT | 40.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| W240621C00045000 | 2024-06-12 1:56PM EDT | 45.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| W240621C00046000 | 2024-06-12 10:45AM EDT | 46.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| W240621C00049000 | 2024-06-14 3:56PM EDT | 49.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 79 | 0.00% |
| W240621C00050000 | 2024-06-14 3:02PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 478 | 0.00% |
| W240621C00051000 | 2024-06-14 3:31PM EDT | 51.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| W240621C00052000 | 2024-06-14 3:59PM EDT | 52.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 652 | 0.00% |
| W240621C00053000 | 2024-06-14 3:59PM EDT | 53.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 259 | 199 | 1.56% |
| W240621C00054000 | 2024-06-14 3:55PM EDT | 54.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 200 | 127 | 6.25% |
| W240621C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 381 | 3,703 | 12.50% |
| W240621C00056000 | 2024-06-14 3:58PM EDT | 56.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 144 | 260 | 12.50% |
| W240621C00057000 | 2024-06-14 3:51PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 1,979 | 12.50% |
| W240621C00058000 | 2024-06-14 3:57PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 55 | 280 | 25.00% |
| W240621C00059000 | 2024-06-14 1:32PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 91 | 370 | 25.00% |
| W240621C00060000 | 2024-06-14 3:50PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 340 | 5,996 | 25.00% |
| W240621C00061000 | 2024-06-14 3:19PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 893 | 25.00% |
| W240621C00062000 | 2024-06-14 3:53PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 218 | 760 | 25.00% |
| W240621C00063000 | 2024-06-14 9:47AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 50.00% |
| W240621C00064000 | 2024-06-14 1:44PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 50.00% |
| W240621C00065000 | 2024-06-14 2:57PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 156 | 15,978 | 50.00% |
| W240621C00066000 | 2024-06-13 3:48PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 363 | 50.00% |
| W240621C00067000 | 2024-06-14 9:45AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| W240621C00068000 | 2024-06-13 10:52AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 606 | 50.00% |
| W240621C00069000 | 2024-06-12 11:16AM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| W240621C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 8,081 | 50.00% |
| W240621C00071000 | 2024-06-14 9:45AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| W240621C00072000 | 2024-06-11 3:37PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| W240621C00073000 | 2024-06-04 10:24AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| W240621C00074000 | 2024-06-06 3:20PM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| W240621C00075000 | 2024-06-14 9:45AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,826 | 50.00% |
| W240621C00076000 | 2024-06-12 3:25PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 68 | 50.00% |
| W240621C00077000 | 2024-06-12 3:45PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| W240621C00078000 | 2024-06-03 1:04PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| W240621C00079000 | 2024-05-20 12:07PM EDT | 79.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| W240621C00080000 | 2024-06-14 3:22PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 2,554 | 50.00% |
| W240621C00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,108 | 50.00% |
| W240621C00090000 | 2024-06-11 3:07PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 50.00% |
| W240621C00095000 | 2024-06-12 3:44PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 989 | 50.00% |
| W240621C00100000 | 2024-06-12 11:03AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,425 | 50.00% |
| W240621C00105000 | 2024-06-13 1:34PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 676 | 50.00% |
| W240621C00110000 | 2024-06-11 3:28PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 647 | 50.00% |
| W240621C00115000 | 2024-06-13 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 50.00% |
| W240621C00120000 | 2024-06-12 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,109 | 50.00% |
| W240621C00125000 | 2024-06-11 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 50.00% |
| W240621C00130000 | 2024-06-12 2:18PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 9,127 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 100.00% |
| W240621P00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 537 | 50.00% |
| W240621P00025000 | 2024-06-11 12:29PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 154 | 50.00% |
| W240621P00030000 | 2024-06-11 12:28PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,070 | 50.00% |
| W240621P00035000 | 2024-06-13 2:39PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,375 | 50.00% |
| W240621P00040000 | 2024-06-13 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,533 | 50.00% |
| W240621P00044000 | 2024-06-14 3:38PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| W240621P00045000 | 2024-06-14 3:54PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 352 | 1,382 | 25.00% |
| W240621P00046000 | 2024-06-14 1:31PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 62 | 60 | 25.00% |
| W240621P00047000 | 2024-06-14 3:38PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,102 | 1,027 | 25.00% |
| W240621P00048000 | 2024-06-14 3:56PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 61 | 151 | 25.00% |
| W240621P00049000 | 2024-06-14 3:17PM EDT | 49.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| W240621P00050000 | 2024-06-14 3:54PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 141 | 1,492 | 12.50% |
| W240621P00051000 | 2024-06-14 3:59PM EDT | 51.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 739 | 733 | 6.25% |
| W240621P00052000 | 2024-06-14 3:53PM EDT | 52.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 203 | 221 | 3.13% |
| W240621P00053000 | 2024-06-14 3:59PM EDT | 53.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 584 | 781 | 0.00% |
| W240621P00054000 | 2024-06-14 3:56PM EDT | 54.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 106 | 93 | 0.00% |
| W240621P00055000 | 2024-06-14 3:49PM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 114 | 1,373 | 0.00% |
| W240621P00056000 | 2024-06-14 11:35AM EDT | 56.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| W240621P00057000 | 2024-06-14 1:40PM EDT | 57.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 29 | 1,861 | 0.00% |
| W240621P00058000 | 2024-06-14 3:10PM EDT | 58.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 46 | 197 | 0.00% |
| W240621P00059000 | 2024-06-14 3:58PM EDT | 59.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 62 | 293 | 0.00% |
| W240621P00060000 | 2024-06-14 3:51PM EDT | 60.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 51 | 1,909 | 0.00% |
| W240621P00061000 | 2024-06-13 3:57PM EDT | 61.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.00% |
| W240621P00062000 | 2024-06-14 1:44PM EDT | 62.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 22 | 137 | 0.00% |
| W240621P00063000 | 2024-06-13 11:00AM EDT | 63.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| W240621P00064000 | 2024-06-13 11:57AM EDT | 64.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| W240621P00065000 | 2024-06-14 3:45PM EDT | 65.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 56 | 6,281 | 0.00% |
| W240621P00066000 | 2024-06-11 1:14PM EDT | 66.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| W240621P00067000 | 2024-06-11 11:19AM EDT | 67.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 0.00% |
| W240621P00068000 | 2024-06-11 11:17AM EDT | 68.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| W240621P00069000 | 2024-05-22 10:26AM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240621P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,035 | 0.00% |
| W240621P00072000 | 2024-05-30 9:58AM EDT | 72.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W240621P00073000 | 2024-05-22 9:36AM EDT | 73.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240621P00074000 | 2024-05-28 2:25PM EDT | 74.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W240621P00075000 | 2024-05-30 3:15PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 29 | 8 | 0.00% |
| W240621P00076000 | 2024-06-13 9:51AM EDT | 76.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W240621P00077000 | 2024-06-12 3:30PM EDT | 77.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240621P00078000 | 2024-06-12 2:32PM EDT | 78.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| W240621P00080000 | 2024-06-06 10:02AM EDT | 80.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240621P00085000 | 2024-05-28 9:34AM EDT | 85.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| W240621P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| W240621P00095000 | 2024-05-17 10:05AM EDT | 95.00 | 26.70 | 40.30 | 44.55 | 0.00 | - | 1 | 0 | 209.38% |
| W240621P00100000 | 2024-05-16 9:58AM EDT | 100.00 | 31.00 | 45.35 | 49.55 | 0.00 | - | 1 | 0 | 236.72% |
| W240621P00105000 | 2024-05-13 10:27AM EDT | 105.00 | 30.19 | 43.80 | 47.15 | 0.00 | - | 1 | 0 | 0.00% |
| W240621P00110000 | 2023-08-04 1:41PM EDT | 110.00 | 37.65 | 42.35 | 42.95 | 0.00 | - | 8 | 30 | 0.00% |
| W240621P00115000 | 2023-11-01 3:20PM EDT | 115.00 | 71.10 | 56.05 | 57.95 | 0.00 | - | 23 | 0 | 0.00% |
| W240621P00130000 | 2024-04-11 1:07PM EDT | 130.00 | 67.60 | 57.45 | 61.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.