Italia markets close in 46 minutes
FTSE MIB
32.840,16 +174,95 (+0,54%) Dow Jones
38.529,56 -59,60 (-0,15%) Nasdaq
17.692,35 +3,46 (+0,02%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,31 +0,86 (+1,10%) Bitcoin EUR
61.268,06 -837,92 (-1,35%)
Wayfair Inc. (W)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:44AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| W240628C00046000 | 2024-06-13 3:07PM EDT | 46.00 | 9.12 | 7.35 | 9.00 | 0.00 | - | 2 | 2 | 83.89% |
| W240628C00049000 | 2024-06-14 3:59PM EDT | 49.00 | 4.54 | 4.55 | 5.45 | 0.00 | - | - | 1 | 52.25% |
| W240628C00050000 | 2024-06-14 12:25PM EDT | 50.00 | 3.50 | 4.45 | 4.60 | 0.00 | - | 5 | 6 | 62.45% |
| W240628C00051000 | 2024-06-14 3:06PM EDT | 51.00 | 2.62 | 3.75 | 3.95 | 0.00 | - | - | 1 | 62.50% |
| W240628C00052000 | 2024-06-17 9:59AM EDT | 52.00 | 3.20 | 3.15 | 3.30 | +0.61 | +23.55% | 4 | 46 | 62.21% |
| W240628C00053000 | 2024-06-17 10:24AM EDT | 53.00 | 2.50 | 2.57 | 2.66 | +0.94 | +60.26% | 25 | 48 | 60.55% |
| W240628C00054000 | 2024-06-14 11:51AM EDT | 54.00 | 2.60 | 2.10 | 2.20 | +0.93 | +55.69% | 2 | 38 | 60.99% |
| W240628C00055000 | 2024-06-17 10:18AM EDT | 55.00 | 1.80 | 1.69 | 1.76 | +0.45 | +33.33% | 37 | 45 | 60.69% |
| W240628C00056000 | 2024-06-17 9:42AM EDT | 56.00 | 1.55 | 1.29 | 1.37 | +0.83 | +115.28% | 15 | 73 | 59.52% |
| W240628C00057000 | 2024-06-17 10:16AM EDT | 57.00 | 1.09 | 1.01 | 1.10 | +0.51 | +87.93% | 4 | 72 | 60.01% |
| W240628C00058000 | 2024-06-17 10:19AM EDT | 58.00 | 0.85 | 0.78 | 0.84 | +0.29 | +51.79% | 46 | 260 | 59.81% |
| W240628C00059000 | 2024-06-17 9:42AM EDT | 59.00 | 0.71 | 0.57 | 0.66 | +0.40 | +129.03% | 5 | 31 | 59.72% |
| W240628C00060000 | 2024-06-17 10:25AM EDT | 60.00 | 0.40 | 0.44 | 0.51 | +0.17 | +73.91% | 209 | 109 | 60.25% |
| W240628C00061000 | 2024-06-17 9:37AM EDT | 61.00 | 0.53 | 0.33 | 0.38 | +0.15 | +39.47% | 5 | 44 | 60.25% |
| W240628C00062000 | 2024-06-17 10:03AM EDT | 62.00 | 0.26 | 0.22 | 0.29 | +0.04 | +18.18% | 23 | 60 | 59.86% |
| W240628C00063000 | 2024-06-17 10:14AM EDT | 63.00 | 0.25 | 0.17 | 0.22 | +0.07 | +38.89% | 3 | 51 | 60.55% |
| W240628C00064000 | 2024-06-17 9:41AM EDT | 64.00 | 0.23 | 0.13 | 0.18 | +0.13 | +130.00% | 35 | 85 | 61.72% |
| W240628C00065000 | 2024-06-14 10:31AM EDT | 65.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 1 | 49 | 63.67% |
| W240628C00066000 | 2024-06-13 10:26AM EDT | 66.00 | 0.46 | 0.08 | 0.17 | 0.00 | - | 1 | 28 | 66.99% |
| W240628C00067000 | 2024-06-14 12:30PM EDT | 67.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 4 | 65.23% |
| W240628C00068000 | 2024-06-14 12:31PM EDT | 68.00 | 0.06 | 0.04 | 0.14 | +0.01 | +20.00% | 1 | 48 | 70.31% |
| W240628C00069000 | 2024-06-14 3:03PM EDT | 69.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 12 | 12 | 70.70% |
| W240628C00070000 | 2024-06-17 9:54AM EDT | 70.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 248 | 70.31% |
| W240628C00071000 | 2024-06-10 12:17PM EDT | 71.00 | 0.07 | 0.01 | 0.11 | -0.09 | -56.25% | 2 | 11 | 75.39% |
| W240628C00072000 | 2024-06-13 11:07AM EDT | 72.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 115 | 77.34% |
| W240628C00073000 | 2024-06-13 10:58AM EDT | 73.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 123 | 80.47% |
| W240628C00074000 | 2024-06-13 2:02PM EDT | 74.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 45 | 45 | 83.59% |
| W240628C00075000 | 2024-06-13 1:59PM EDT | 75.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 13 | 43 | 85.16% |
| W240628C00076000 | 2024-06-13 2:00PM EDT | 76.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 18 | 18 | 87.89% |
| W240628C00077000 | 2024-06-13 2:00PM EDT | 77.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 27 | 90.63% |
| W240628C00078000 | 2024-06-13 2:01PM EDT | 78.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 12 | 96 | 128.32% |
| W240628C00079000 | 2024-06-11 12:28PM EDT | 79.00 | 0.05 | 0.01 | 0.85 | 0.00 | - | 74 | 54 | 138.87% |
| W240628C00080000 | 2024-06-13 10:04AM EDT | 80.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 1 | 25 | 147.27% |
| W240628C00081000 | 2024-06-13 10:02AM EDT | 81.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 141.21% |
| W240628C00085000 | 2024-05-22 10:01AM EDT | 85.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 153.52% |
| W240628C00090000 | 2024-06-05 1:03PM EDT | 90.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 4 | 33 | 139.06% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| W240628P00040000 | 2024-06-14 2:35PM EDT | 40.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 8 | 80.08% |
| W240628P00044000 | 2024-06-17 9:50AM EDT | 44.00 | 0.05 | 0.06 | 0.17 | -0.14 | -73.68% | 3 | 109 | 65.23% |
| W240628P00045000 | 2024-06-14 2:41PM EDT | 45.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 37 | 85 | 61.91% |
| W240628P00046000 | 2024-06-17 9:38AM EDT | 46.00 | 0.15 | 0.18 | 0.23 | -0.20 | -57.14% | 10 | 24 | 60.35% |
| W240628P00047000 | 2024-06-14 3:58PM EDT | 47.00 | 0.36 | 0.29 | 0.34 | 0.00 | - | 39 | 98 | 60.45% |
| W240628P00048000 | 2024-06-17 9:38AM EDT | 48.00 | 0.32 | 0.37 | 0.42 | -0.31 | -49.21% | 10 | 27 | 57.23% |
| W240628P00049000 | 2024-06-14 3:27PM EDT | 49.00 | 0.53 | 0.54 | 0.58 | -0.44 | -45.36% | 10 | 28 | 56.49% |
| W240628P00050000 | 2024-06-17 10:23AM EDT | 50.00 | 0.80 | 0.72 | 0.79 | -0.52 | -39.39% | 2 | 213 | 55.08% |
| W240628P00051000 | 2024-06-14 3:31PM EDT | 51.00 | 1.81 | 1.02 | 1.11 | 0.00 | - | 302 | 87 | 55.47% |
| W240628P00052000 | 2024-06-14 3:43PM EDT | 52.00 | 2.17 | 1.32 | 1.40 | 0.00 | - | 310 | 259 | 53.47% |
| W240628P00053000 | 2024-06-17 10:16AM EDT | 53.00 | 1.73 | 1.77 | 1.82 | -1.03 | -37.32% | 1 | 8 | 53.37% |
| W240628P00054000 | 2024-06-17 10:25AM EDT | 54.00 | 2.46 | 2.24 | 2.35 | -0.98 | -28.49% | 9 | 94 | 52.98% |
| W240628P00055000 | 2024-06-17 10:06AM EDT | 55.00 | 2.93 | 2.84 | 2.94 | -1.15 | -28.19% | 2 | 164 | 53.08% |
| W240628P00056000 | 2024-06-17 10:13AM EDT | 56.00 | 3.40 | 3.50 | 3.60 | -1.00 | -22.73% | 8 | 38 | 52.98% |
| W240628P00057000 | 2024-06-14 3:28PM EDT | 57.00 | 5.85 | 4.15 | 4.30 | 0.00 | - | 19 | 56 | 51.37% |
| W240628P00058000 | 2024-06-14 3:58PM EDT | 58.00 | 5.96 | 4.85 | 5.05 | 0.00 | - | 6 | 22 | 52.54% |
| W240628P00059000 | 2024-06-17 10:19AM EDT | 59.00 | 5.65 | 5.55 | 5.85 | -1.71 | -23.23% | 2 | 71 | 51.07% |
| W240628P00060000 | 2024-06-14 2:46PM EDT | 60.00 | 8.32 | 6.35 | 6.70 | 0.00 | - | 15 | 92 | 49.41% |
| W240628P00061000 | 2024-06-12 2:33PM EDT | 61.00 | 3.17 | 7.20 | 8.45 | 0.00 | - | 10 | 15 | 61.04% |
| W240628P00062000 | 2024-06-12 9:53AM EDT | 62.00 | 3.40 | 7.90 | 8.60 | 0.00 | - | 1 | 21 | 52.34% |
| W240628P00063000 | 2024-06-12 10:04AM EDT | 63.00 | 3.74 | 9.15 | 9.55 | 0.00 | - | 1 | 4 | 52.15% |
| W240628P00064000 | 2024-06-12 10:59AM EDT | 64.00 | 11.54 | 10.15 | 10.50 | +6.69 | +137.94% | 1 | 8 | 49.22% |
| W240628P00065000 | 2024-06-14 11:03AM EDT | 65.00 | 12.05 | 11.15 | 11.55 | 0.00 | - | 11 | 76 | 59.96% |
| W240628P00066000 | 2024-06-14 10:51AM EDT | 66.00 | 13.05 | 11.75 | 12.50 | 0.00 | - | 10 | 18 | 56.25% |
| W240628P00067000 | 2024-06-03 10:45AM EDT | 67.00 | 8.75 | 12.80 | 13.50 | 0.00 | - | 2 | 2 | 59.77% |
| W240628P00068000 | 2024-06-04 11:12AM EDT | 68.00 | 11.28 | 13.45 | 14.70 | 0.00 | - | 1 | 5 | 85.25% |
| W240628P00069000 | 2024-05-31 10:05AM EDT | 69.00 | 9.75 | 15.05 | 15.60 | 0.00 | - | 9 | 3 | 80.27% |
| W240628P00070000 | 2024-06-17 10:00AM EDT | 70.00 | 15.94 | 15.50 | 16.45 | +3.38 | +26.91% | 2 | 2 | 0.00% |
| W240628P00071000 | 2024-06-10 3:21PM EDT | 71.00 | 14.30 | 17.10 | 17.85 | 0.00 | - | 9 | 0 | 64.84% |
| W240628P00072000 | 2024-05-21 9:38AM EDT | 72.00 | 9.20 | 17.40 | 18.40 | 0.00 | - | 6 | 0 | 0.00% |
| W240628P00075000 | 2024-05-31 3:48PM EDT | 75.00 | 16.24 | 19.65 | 21.50 | 0.00 | - | 1 | 0 | 83.98% |
| W240628P00076000 | 2024-05-10 10:20AM EDT | 76.00 | 8.40 | 19.20 | 20.65 | 0.00 | - | - | 1 | 0.00% |
| W240628P00080000 | 2024-06-06 2:17PM EDT | 80.00 | 20.61 | 24.40 | 28.20 | 0.00 | - | 4 | 0 | 206.10% |
© 2024 Yahoo. Tutti i diritti riservati.