Italia markets closed
Dow Jones
38.018,36 +115,07 (+0,30%) Nasdaq
15.708,24 +102,76 (+0,66%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.124,62 +1.788,94 (+3,35%) CMC Crypto 200
1.290,33 +19,59 (+1,54%)
Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:38PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517C00175000 | 2024-04-25 9:41AM EDT | 175.00 | 181.30 | 208.10 | 211.90 | 0.00 | - | 2 | 2 | 201.37% |
| WING240517C00180000 | 2024-05-01 11:12AM EDT | 180.00 | 185.10 | 202.90 | 206.70 | 0.00 | - | 2 | 3 | 189.40% |
| WING240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 150.50 | 163.20 | 166.60 | 0.00 | - | - | 1 | 146.29% |
| WING240517C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 106.52 | 143.00 | 146.90 | 0.00 | - | 10 | 15 | 127.15% |
| WING240517C00250000 | 2024-04-23 10:26AM EDT | 250.00 | 114.20 | 133.00 | 136.40 | 0.00 | - | 1 | 20 | 112.94% |
| WING240517C00260000 | 2024-04-23 10:26AM EDT | 260.00 | 104.50 | 122.90 | 126.40 | 0.00 | - | 3 | 5 | 103.03% |
| WING240517C00270000 | 2024-04-19 11:28AM EDT | 270.00 | 85.33 | 113.10 | 117.10 | 0.00 | - | 1 | 11 | 101.73% |
| WING240517C00280000 | 2024-04-30 2:12PM EDT | 280.00 | 110.00 | 103.20 | 107.00 | 0.00 | - | 1 | 2 | 92.90% |
| WING240517C00290000 | 2024-05-01 9:47AM EDT | 290.00 | 86.20 | 93.20 | 96.70 | 0.00 | - | 5 | 8 | 82.32% |
| WING240517C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 86.80 | 84.00 | 87.30 | 0.00 | - | 1 | 13 | 81.79% |
| WING240517C00310000 | 2024-05-01 2:22PM EDT | 310.00 | 70.70 | 73.30 | 77.30 | 0.00 | - | 3 | 12 | 69.73% |
| WING240517C00320000 | 2024-05-01 2:22PM EDT | 320.00 | 61.05 | 63.30 | 67.60 | 0.00 | - | 11 | 12 | 62.78% |
| WING240517C00330000 | 2024-05-01 10:40AM EDT | 330.00 | 40.60 | 53.90 | 57.50 | 0.00 | - | 4 | 18 | 56.41% |
| WING240517C00340000 | 2024-05-02 12:11PM EDT | 340.00 | 47.50 | 44.30 | 47.90 | +17.64 | +59.08% | 2 | 101 | 50.55% |
| WING240517C00350000 | 2024-05-02 11:55AM EDT | 350.00 | 40.00 | 36.30 | 37.60 | +17.52 | +77.94% | 6 | 119 | 49.52% |
| WING240517C00360000 | 2024-05-01 12:06PM EDT | 360.00 | 17.35 | 27.50 | 29.60 | 0.00 | - | 51 | 135 | 47.83% |
| WING240517C00370000 | 2024-05-02 11:18AM EDT | 370.00 | 25.39 | 20.90 | 21.60 | +4.89 | +23.85% | 40 | 199 | 43.48% |
| WING240517C00380000 | 2024-05-02 11:56AM EDT | 380.00 | 17.25 | 14.90 | 15.50 | +1.85 | +12.01% | 58 | 336 | 42.57% |
| WING240517C00390000 | 2024-05-02 12:14PM EDT | 390.00 | 10.60 | 10.10 | 10.70 | -0.40 | -3.64% | 74 | 310 | 42.18% |
| WING240517C00400000 | 2024-05-02 12:14PM EDT | 400.00 | 7.00 | 6.70 | 7.00 | -0.20 | -2.78% | 43 | 255 | 41.66% |
| WING240517C00410000 | 2024-05-02 11:59AM EDT | 410.00 | 5.10 | 4.30 | 4.60 | +1.03 | +25.31% | 33 | 228 | 42.24% |
| WING240517C00420000 | 2024-05-02 11:34AM EDT | 420.00 | 3.30 | 2.80 | 3.00 | +0.55 | +20.00% | 18 | 218 | 43.08% |
| WING240517C00430000 | 2024-05-02 11:34AM EDT | 430.00 | 2.35 | 1.80 | 2.05 | +0.45 | +23.68% | 71 | 570 | 44.67% |
| WING240517C00440000 | 2024-05-02 10:10AM EDT | 440.00 | 1.60 | 0.60 | 1.55 | +0.60 | +60.00% | 820 | 269 | 47.31% |
| WING240517C00450000 | 2024-05-02 10:25AM EDT | 450.00 | 1.10 | 0.60 | 0.95 | +0.31 | +39.24% | 6 | 132 | 47.46% |
| WING240517C00460000 | 2024-05-02 10:02AM EDT | 460.00 | 0.05 | 0.40 | 0.90 | -0.15 | -75.00% | 3 | 143 | 51.92% |
| WING240517C00470000 | 2024-05-02 11:37AM EDT | 470.00 | 0.50 | 0.00 | 0.65 | +0.40 | +400.00% | 4 | 98 | 53.37% |
| WING240517C00480000 | 2024-05-02 10:34AM EDT | 480.00 | 0.25 | 0.20 | 0.75 | +0.16 | +177.78% | 38 | 75 | 54.81% |
| WING240517C00490000 | 2024-05-02 9:40AM EDT | 490.00 | 0.22 | 0.05 | 0.35 | +0.13 | +144.44% | 5 | 60 | 51.95% |
| WING240517C00500000 | 2024-05-02 9:30AM EDT | 500.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 3 | 88 | 52.34% |
| WING240517C00510000 | 2024-05-01 9:54AM EDT | 510.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 15 | 62.40% |
| WING240517C00520000 | 2024-05-02 12:15PM EDT | 520.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 3 | 29 | 53.52% |
| WING240517C00530000 | 2024-05-01 9:30AM EDT | 530.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 7 | 12 | 69.43% |
| WING240517C00540000 | 2024-05-01 10:05AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 1,278 | 55.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517P00175000 | 2024-05-02 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 1,027 | 153.71% |
| WING240517P00180000 | 2024-04-30 11:48AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 367 | 120.31% |
| WING240517P00185000 | 2024-04-30 3:34PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 55 | 116.41% |
| WING240517P00190000 | 2024-05-01 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 241 | 112.50% |
| WING240517P00195000 | 2024-04-30 3:12PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 207 | 245 | 108.59% |
| WING240517P00200000 | 2024-05-01 9:31AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 727 | 104.69% |
| WING240517P00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 50 | 125.39% |
| WING240517P00230000 | 2024-05-01 11:08AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 13 | 83.59% |
| WING240517P00240000 | 2024-05-01 10:09AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 158 | 76.95% |
| WING240517P00250000 | 2024-05-01 2:21PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 89 | 222 | 75.39% |
| WING240517P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 54 | 83.50% |
| WING240517P00270000 | 2024-05-01 3:44PM EDT | 270.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 22 | 100 | 79.98% |
| WING240517P00280000 | 2024-05-02 9:36AM EDT | 280.00 | 0.20 | 0.05 | 0.45 | +0.05 | +33.33% | 2 | 220 | 69.24% |
| WING240517P00290000 | 2024-05-02 10:14AM EDT | 290.00 | 0.15 | 0.00 | 0.65 | -0.10 | -40.00% | 30 | 326 | 64.84% |
| WING240517P00300000 | 2024-05-02 12:22PM EDT | 300.00 | 0.23 | 0.15 | 0.30 | -0.17 | -45.95% | 81 | 949 | 54.88% |
| WING240517P00310000 | 2024-05-02 12:22PM EDT | 310.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 9 | 373 | 51.86% |
| WING240517P00320000 | 2024-05-02 12:22PM EDT | 320.00 | 0.45 | 0.45 | 0.50 | -0.15 | -23.08% | 351 | 410 | 48.10% |
| WING240517P00330000 | 2024-05-02 12:22PM EDT | 330.00 | 0.85 | 0.75 | 0.90 | -0.35 | -29.41% | 81 | 578 | 46.41% |
| WING240517P00340000 | 2024-05-02 11:59AM EDT | 340.00 | 1.21 | 1.25 | 1.55 | -0.61 | -33.52% | 117 | 578 | 44.58% |
| WING240517P00350000 | 2024-05-02 12:22PM EDT | 350.00 | 2.40 | 2.20 | 2.45 | -0.55 | -20.00% | 77 | 756 | 41.94% |
| WING240517P00360000 | 2024-05-02 12:11PM EDT | 360.00 | 3.70 | 3.70 | 4.20 | -1.05 | -22.11% | 57 | 944 | 40.85% |
| WING240517P00370000 | 2024-05-02 12:17PM EDT | 370.00 | 6.41 | 6.20 | 6.80 | -1.19 | -15.66% | 80 | 346 | 39.62% |
| WING240517P00380000 | 2024-05-02 12:14PM EDT | 380.00 | 10.00 | 10.00 | 10.40 | -1.35 | -11.89% | 33 | 153 | 38.13% |
| WING240517P00390000 | 2024-05-02 11:51AM EDT | 390.00 | 14.10 | 15.10 | 15.50 | -1.80 | -11.32% | 13 | 112 | 37.41% |
| WING240517P00400000 | 2024-05-02 12:10PM EDT | 400.00 | 20.75 | 21.50 | 22.10 | -1.25 | -5.68% | 9 | 52 | 37.47% |
| WING240517P00410000 | 2024-05-02 10:37AM EDT | 410.00 | 27.00 | 29.10 | 30.10 | -4.60 | -14.56% | 4 | 12 | 38.93% |
| WING240517P00420000 | 2024-05-01 10:23AM EDT | 420.00 | 52.00 | 37.00 | 38.90 | 0.00 | - | 4 | 6 | 41.01% |
| WING240517P00430000 | 2024-05-01 9:47AM EDT | 430.00 | 55.70 | 46.00 | 48.30 | 0.00 | - | 3 | 6 | 44.30% |
| WING240517P00440000 | 2024-05-01 11:12AM EDT | 440.00 | 74.00 | 54.20 | 57.80 | 0.00 | - | 3 | 9 | 46.88% |
| WING240517P00450000 | 2024-05-01 10:58AM EDT | 450.00 | 79.80 | 63.80 | 67.10 | 0.00 | - | 1 | 4 | 45.73% |
| WING240517P00470000 | 2024-05-02 10:29AM EDT | 470.00 | 83.00 | 83.50 | 87.40 | -2.00 | -2.35% | 3 | 9 | 58.91% |
| WING240517P00480000 | 2024-05-01 9:34AM EDT | 480.00 | 106.25 | 93.60 | 97.10 | 0.00 | - | 2 | 0 | 59.86% |
© 2024 Yahoo. Tutti i diritti riservati.