Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.570,75 -812,49 (-1,42%)
Wayfair Inc. (W)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| W240705C00040000 | 2024-06-21 1:01PM EDT | 40.00 | 11.99 | 10.80 | 15.10 | 0.00 | - | 1 | 1 | 129.69% |
| W240705C00045000 | 2024-06-24 9:48AM EDT | 45.00 | 7.28 | 6.05 | 9.90 | 0.00 | - | 8 | 13 | 85.74% |
| W240705C00048000 | 2024-06-14 2:37PM EDT | 48.00 | 4.90 | 4.85 | 6.85 | -0.10 | -2.00% | 1 | 3 | 104.00% |
| W240705C00048500 | 2024-06-25 11:34AM EDT | 48.50 | 2.62 | 2.98 | 5.00 | 0.00 | - | 4 | 5 | 81.93% |
| W240705C00050000 | 2024-06-28 3:46PM EDT | 50.00 | 3.52 | 2.84 | 3.50 | +0.59 | +20.14% | 85 | 47 | 64.11% |
| W240705C00051000 | 2024-06-28 2:18PM EDT | 51.00 | 1.81 | 2.47 | 2.58 | -0.44 | -19.56% | 53 | 67 | 52.54% |
| W240705C00052000 | 2024-06-28 3:59PM EDT | 52.00 | 1.87 | 1.83 | 1.94 | +0.14 | +8.09% | 504 | 348 | 51.56% |
| W240705C00053000 | 2024-06-28 3:53PM EDT | 53.00 | 1.20 | 1.32 | 1.41 | -0.04 | -3.23% | 207 | 135 | 51.22% |
| W240705C00054000 | 2024-06-28 3:46PM EDT | 54.00 | 0.89 | 0.92 | 1.00 | +0.19 | +27.14% | 113 | 73 | 51.27% |
| W240705C00055000 | 2024-06-28 3:58PM EDT | 55.00 | 0.64 | 0.62 | 0.72 | +0.07 | +12.28% | 672 | 446 | 52.05% |
| W240705C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 0.45 | 0.41 | 0.50 | -0.01 | -2.17% | 179 | 581 | 52.64% |
| W240705C00057000 | 2024-06-28 3:59PM EDT | 57.00 | 0.30 | 0.24 | 0.33 | 0.00 | - | 129 | 220 | 52.25% |
| W240705C00058000 | 2024-06-28 3:47PM EDT | 58.00 | 0.17 | 0.15 | 0.22 | +0.03 | +21.43% | 77 | 73 | 52.93% |
| W240705C00059000 | 2024-06-28 3:41PM EDT | 59.00 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 32 | 201 | 53.32% |
| W240705C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 28 | 298 | 55.08% |
| W240705C00061000 | 2024-06-28 3:18PM EDT | 61.00 | 0.05 | 0.02 | 0.08 | +0.02 | +66.67% | 15 | 59 | 55.86% |
| W240705C00062000 | 2024-06-27 1:27PM EDT | 62.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 75 | 59.77% |
| W240705C00063000 | 2024-06-24 12:27PM EDT | 63.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 85 | 63.28% |
| W240705C00064000 | 2024-06-20 12:57PM EDT | 64.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 35 | 54 | 67.97% |
| W240705C00065000 | 2024-06-24 1:38PM EDT | 65.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 149 | 72.66% |
| W240705C00066000 | 2024-06-24 11:35AM EDT | 66.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 75.78% |
| W240705C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 22 | 142.68% |
| W240705C00068000 | 2024-06-17 12:31PM EDT | 68.00 | 0.11 | 0.01 | 1.27 | 0.00 | - | 20 | 24 | 148.63% |
| W240705C00069000 | 2024-06-17 12:31PM EDT | 69.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 121.88% |
| W240705C00070000 | 2024-06-25 1:47PM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 100 | 89.84% |
| W240705C00071000 | 2024-06-12 11:20AM EDT | 71.00 | 0.50 | 0.01 | 1.27 | 0.00 | - | - | 3 | 165.63% |
| W240705C00072000 | 2024-06-27 2:21PM EDT | 72.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 10 | 11 | 154.49% |
| W240705C00073000 | 2024-06-27 11:40AM EDT | 73.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 175.20% |
| W240705C00075000 | 2024-06-28 2:17PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 115.63% |
| W240705C00080000 | 2024-06-28 3:41PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 31 | 118.75% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| W240705P00040000 | 2024-06-28 2:01PM EDT | 40.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 2 | 112 | 95.31% |
| W240705P00042000 | 2024-06-28 3:18PM EDT | 42.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 15 | 10 | 82.03% |
| W240705P00043000 | 2024-06-26 9:38AM EDT | 43.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 9 | 73.44% |
| W240705P00044000 | 2024-06-21 3:07PM EDT | 44.00 | 0.17 | 0.02 | 0.08 | 0.00 | - | 4 | 4 | 68.75% |
| W240705P00045000 | 2024-06-28 2:29PM EDT | 45.00 | 0.07 | 0.02 | 0.09 | -0.07 | -50.00% | 41 | 35 | 62.50% |
| W240705P00046000 | 2024-06-28 12:02PM EDT | 46.00 | 0.09 | 0.03 | 0.11 | -0.27 | -75.00% | 3 | 19 | 57.62% |
| W240705P00047000 | 2024-06-28 3:14PM EDT | 47.00 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 897 | 117 | 52.15% |
| W240705P00047500 | 2024-06-28 1:59PM EDT | 47.50 | 0.20 | 0.08 | 0.12 | -0.14 | -41.18% | 1,133 | 35 | 50.00% |
| W240705P00048000 | 2024-06-28 12:51PM EDT | 48.00 | 0.28 | 0.10 | 0.15 | -0.01 | -3.45% | 9 | 48 | 50.88% |
| W240705P00048500 | 2024-06-28 3:10PM EDT | 48.50 | 0.23 | 0.15 | 0.19 | -0.08 | -25.81% | 29 | 91 | 49.81% |
| W240705P00049000 | 2024-06-28 3:28PM EDT | 49.00 | 0.31 | 0.19 | 0.24 | -0.23 | -42.59% | 58 | 46 | 48.63% |
| W240705P00049500 | 2024-06-28 2:14PM EDT | 49.50 | 0.32 | 0.26 | 0.33 | -0.27 | -45.76% | 13 | 18 | 49.12% |
| W240705P00050000 | 2024-06-28 3:27PM EDT | 50.00 | 0.50 | 0.34 | 0.40 | -0.27 | -35.06% | 76 | 106 | 47.46% |
| W240705P00051000 | 2024-06-28 3:59PM EDT | 51.00 | 0.66 | 0.59 | 0.66 | -0.49 | -42.61% | 1,147 | 191 | 47.22% |
| W240705P00052000 | 2024-06-28 3:59PM EDT | 52.00 | 0.99 | 0.94 | 1.02 | -0.45 | -31.25% | 135 | 184 | 46.78% |
| W240705P00053000 | 2024-06-28 1:19PM EDT | 53.00 | 2.28 | 1.43 | 1.50 | -0.39 | -14.61% | 21 | 61 | 46.58% |
| W240705P00054000 | 2024-06-28 3:59PM EDT | 54.00 | 2.08 | 2.00 | 2.10 | -0.41 | -16.47% | 5 | 47 | 46.58% |
| W240705P00055000 | 2024-06-28 1:52PM EDT | 55.00 | 4.20 | 2.68 | 3.15 | -0.85 | -16.83% | 2 | 35 | 50.98% |
| W240705P00056000 | 2024-06-27 12:41PM EDT | 56.00 | 4.50 | 3.45 | 3.65 | 0.00 | - | 7 | 12 | 49.02% |
| W240705P00057000 | 2024-06-27 3:07PM EDT | 57.00 | 5.62 | 4.15 | 5.20 | 0.00 | - | 2 | 26 | 58.89% |
| W240705P00058000 | 2024-06-27 9:37AM EDT | 58.00 | 7.50 | 5.10 | 6.45 | 0.00 | - | 2 | 10 | 72.27% |
| W240705P00059000 | 2024-06-27 9:56AM EDT | 59.00 | 7.15 | 5.95 | 6.45 | 0.00 | - | 30 | 39 | 59.38% |
| W240705P00060000 | 2024-06-12 2:48PM EDT | 60.00 | 2.89 | 5.25 | 9.30 | 0.00 | - | 11 | 10 | 155.22% |
| W240705P00062000 | 2024-06-17 11:18AM EDT | 62.00 | 8.94 | 7.20 | 11.30 | 0.00 | - | 1 | 8 | 173.00% |
| W240705P00063000 | 2024-06-28 10:27AM EDT | 63.00 | 11.40 | 8.20 | 12.25 | -0.45 | -3.80% | 1 | 0 | 179.35% |
| W240705P00064000 | 2024-06-17 12:21PM EDT | 64.00 | 10.57 | 9.00 | 13.00 | 0.00 | - | 1 | 0 | 176.86% |
| W240705P00065000 | 2024-06-21 2:30PM EDT | 65.00 | 13.45 | 10.00 | 14.00 | 0.00 | - | 3 | 0 | 184.47% |
| W240705P00066000 | 2024-06-12 12:26PM EDT | 66.00 | 7.01 | 11.00 | 15.25 | 0.00 | - | - | 0 | 202.69% |
| W240705P00068000 | 2024-06-07 3:31PM EDT | 68.00 | 11.90 | 13.00 | 17.00 | 0.00 | - | 2 | 0 | 205.96% |
© 2024 Yahoo. Tutti i diritti riservati.