Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.671,32 +821,23 (+1,40%)
Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621C00055000 | 2023-12-05 3:07PM EDT | 55.00 | 71.10 | 73.60 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| WMS240621C00090000 | 2024-04-15 10:24AM EDT | 90.00 | 75.80 | 71.00 | 75.80 | 0.00 | - | 3 | 0 | 88.23% |
| WMS240621C00110000 | 2023-10-27 12:02PM EDT | 110.00 | 13.60 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621C00115000 | 2023-11-13 10:38AM EDT | 115.00 | 13.60 | 20.40 | 21.40 | 0.00 | - | 6 | 3 | 0.00% |
| WMS240621C00120000 | 2023-11-27 12:16PM EDT | 120.00 | 14.75 | 28.80 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| WMS240621C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 42.34 | 39.00 | 43.00 | 0.00 | - | 1 | 4 | 69.28% |
| WMS240621C00130000 | 2024-02-05 3:08PM EDT | 130.00 | 14.00 | 36.50 | 39.50 | 0.00 | - | 6 | 20 | 74.84% |
| WMS240621C00135000 | 2024-04-05 12:04PM EDT | 135.00 | 38.00 | 28.30 | 32.50 | 0.00 | - | 1 | 68 | 50.89% |
| WMS240621C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 21.55 | 24.30 | 28.00 | 0.00 | - | 9 | 27 | 59.01% |
| WMS240621C00145000 | 2024-04-15 3:29PM EDT | 145.00 | 22.40 | 20.70 | 24.00 | 0.00 | - | 9 | 35 | 56.08% |
| WMS240621C00150000 | 2024-04-25 10:37AM EDT | 150.00 | 14.10 | 17.40 | 19.90 | 0.00 | - | 3 | 36 | 51.90% |
| WMS240621C00155000 | 2024-03-20 3:30PM EDT | 155.00 | 23.42 | 9.80 | 12.50 | 0.00 | - | 1 | 12 | 32.84% |
| WMS240621C00160000 | 2024-04-25 10:14AM EDT | 160.00 | 8.80 | 11.10 | 11.70 | 0.00 | - | 1 | 63 | 41.24% |
| WMS240621C00165000 | 2024-04-26 3:24PM EDT | 165.00 | 8.92 | 8.50 | 9.20 | +1.82 | +25.63% | 1 | 157 | 40.67% |
| WMS240621C00170000 | 2024-04-25 10:17AM EDT | 170.00 | 5.10 | 6.50 | 7.00 | 0.00 | - | 1 | 67 | 39.78% |
| WMS240621C00175000 | 2024-04-18 10:14AM EDT | 175.00 | 4.70 | 4.70 | 5.60 | 0.00 | - | 1 | 10 | 40.74% |
| WMS240621C00180000 | 2024-04-19 10:37AM EDT | 180.00 | 2.48 | 3.40 | 4.00 | 0.00 | - | 1 | 46 | 39.45% |
| WMS240621C00185000 | 2024-04-15 10:13AM EDT | 185.00 | 3.70 | 2.40 | 4.30 | 0.00 | - | 3 | 24 | 46.12% |
| WMS240621C00190000 | 2024-04-18 10:37AM EDT | 190.00 | 2.32 | 1.70 | 2.60 | 0.00 | - | 5 | 18 | 41.93% |
| WMS240621C00195000 | 2024-04-18 10:37AM EDT | 195.00 | 1.54 | 1.10 | 2.00 | 0.00 | - | 10 | 38 | 42.36% |
| WMS240621C00200000 | 2024-04-02 11:22AM EDT | 200.00 | 2.25 | 0.75 | 1.70 | 0.00 | - | 2 | 49 | 44.04% |
| WMS240621C00210000 | 2024-04-08 9:30AM EDT | 210.00 | 1.90 | 0.40 | 0.90 | 0.00 | - | 2 | 17 | 43.62% |
| WMS240621C00220000 | 2024-03-25 9:30AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| WMS240621C00230000 | 2024-03-21 10:08AM EDT | 230.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 69.14% |
| WMS240621C00250000 | 2024-04-03 9:53AM EDT | 250.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 60.50% |
| WMS240621C00260000 | 2024-04-03 9:52AM EDT | 260.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 61.33% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621P00075000 | 2023-10-26 10:09AM EDT | 75.00 | 3.30 | 0.50 | 4.80 | 0.00 | - | - | 0 | 149.76% |
| WMS240621P00080000 | 2023-11-28 4:48PM EDT | 80.00 | 2.57 | 0.10 | 5.00 | 0.00 | - | - | 1 | 137.70% |
| WMS240621P00090000 | 2024-04-05 9:42AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 116.50% |
| WMS240621P00095000 | 2024-04-18 10:27AM EDT | 95.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 82.35% |
| WMS240621P00100000 | 2024-04-26 10:55AM EDT | 100.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 65.72% |
| WMS240621P00105000 | 2024-04-10 1:19PM EDT | 105.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 2 | 8 | 65.04% |
| WMS240621P00110000 | 2024-04-10 1:58PM EDT | 110.00 | 0.85 | 0.05 | 2.85 | 0.00 | - | 2 | 70 | 73.14% |
| WMS240621P00115000 | 2024-04-22 10:20AM EDT | 115.00 | 2.07 | 0.25 | 5.00 | 0.00 | - | 1 | 31 | 78.47% |
| WMS240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| WMS240621P00125000 | 2024-04-26 10:55AM EDT | 125.00 | 0.88 | 0.75 | 1.80 | -1.92 | -68.57% | 1 | 17 | 51.84% |
| WMS240621P00130000 | 2024-04-24 3:50PM EDT | 130.00 | 1.41 | 0.95 | 2.10 | 0.00 | - | 1 | 15 | 53.13% |
| WMS240621P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 1 | 0 | 52.26% |
| WMS240621P00140000 | 2024-04-19 12:11PM EDT | 140.00 | 3.80 | 0.40 | 4.60 | 0.00 | - | 3 | 16 | 55.23% |
| WMS240621P00145000 | 2024-04-24 10:54AM EDT | 145.00 | 3.50 | 2.00 | 3.20 | 0.00 | - | 4 | 181 | 40.19% |
| WMS240621P00150000 | 2024-04-25 10:07AM EDT | 150.00 | 5.90 | 2.80 | 4.40 | 0.00 | - | 1 | 98 | 38.97% |
| WMS240621P00155000 | 2024-04-25 10:05AM EDT | 155.00 | 8.20 | 5.50 | 5.90 | 0.00 | - | 1 | 42 | 37.62% |
| WMS240621P00160000 | 2024-04-16 11:27AM EDT | 160.00 | 9.90 | 7.40 | 7.90 | 0.00 | - | 15 | 77 | 36.80% |
| WMS240621P00165000 | 2024-04-25 2:29PM EDT | 165.00 | 11.50 | 9.80 | 10.30 | 0.00 | - | 5 | 28 | 35.91% |
| WMS240621P00170000 | 2024-04-25 2:25PM EDT | 170.00 | 14.40 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 35.32% |
| WMS240621P00175000 | 2024-04-01 10:24AM EDT | 175.00 | 11.90 | 15.50 | 18.50 | 0.00 | - | 2 | 2 | 43.30% |
© 2024 Yahoo. Tutti i diritti riservati.