Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.516,36 +1.339,15 (+2,15%)
Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117C00055000 | 2024-07-02 3:46PM EDT | 55.00 | 75.30 | 71.00 | 75.40 | 0.00 | - | 10 | 1 | 55.08% |
| YUM250117C00075000 | 2023-10-19 9:48AM EDT | 75.00 | 49.70 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 60.62% |
| YUM250117C00095000 | 2023-11-16 11:39AM EDT | 95.00 | 38.50 | 35.10 | 40.00 | 0.00 | - | - | 1 | 52.03% |
| YUM250117C00100000 | 2024-07-17 2:15PM EDT | 100.00 | 31.58 | 29.30 | 31.90 | 0.00 | - | 1 | 3 | 43.15% |
| YUM250117C00105000 | 2024-07-24 11:28AM EDT | 105.00 | 23.60 | 24.70 | 27.40 | 0.00 | - | 1 | 2 | 39.63% |
| YUM250117C00110000 | 2024-07-24 11:28AM EDT | 110.00 | 19.30 | 19.70 | 23.00 | 0.00 | - | 1 | 9 | 36.20% |
| YUM250117C00115000 | 2024-07-23 2:33PM EDT | 115.00 | 16.20 | 16.10 | 18.80 | 0.00 | - | 1 | 71 | 33.08% |
| YUM250117C00120000 | 2024-07-23 3:21PM EDT | 120.00 | 12.10 | 12.60 | 13.60 | 0.00 | - | 1 | 62 | 26.33% |
| YUM250117C00125000 | 2024-07-26 3:40PM EDT | 125.00 | 9.95 | 9.70 | 10.90 | -0.25 | -2.45% | 12 | 189 | 26.62% |
| YUM250117C00130000 | 2024-07-26 3:53PM EDT | 130.00 | 7.00 | 6.90 | 7.50 | +1.09 | +18.44% | 27 | 93 | 23.69% |
| YUM250117C00135000 | 2024-07-25 10:24AM EDT | 135.00 | 5.11 | 4.60 | 5.00 | +0.11 | +2.20% | 7 | 1,223 | 22.03% |
| YUM250117C00140000 | 2024-07-25 10:24AM EDT | 140.00 | 3.30 | 2.85 | 3.20 | 0.00 | - | 21 | 2,043 | 20.97% |
| YUM250117C00145000 | 2024-07-24 10:39AM EDT | 145.00 | 1.30 | 1.50 | 2.05 | 0.00 | - | 31 | 1,739 | 20.58% |
| YUM250117C00150000 | 2024-07-19 3:58PM EDT | 150.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 15 | 10,292 | 19.96% |
| YUM250117C00155000 | 2024-07-22 3:02PM EDT | 155.00 | 0.53 | 0.50 | 0.75 | 0.00 | - | 5 | 406 | 20.01% |
| YUM250117C00160000 | 2024-07-25 9:30AM EDT | 160.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 8 | 260 | 21.27% |
| YUM250117C00165000 | 2024-06-26 10:04AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 19 | 171 | 24.65% |
| YUM250117C00170000 | 2024-07-15 12:19PM EDT | 170.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 101 | 32.82% |
| YUM250117C00175000 | 2024-06-07 3:57PM EDT | 175.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 50 | 80 | 37.72% |
| YUM250117C00180000 | 2024-05-14 10:12AM EDT | 180.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 30.75% |
| YUM250117C00185000 | 2023-11-20 1:53PM EDT | 185.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 34.28% |
| YUM250117C00190000 | 2023-08-03 3:50PM EDT | 190.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 36.12% |
| YUM250117C00195000 | 2023-09-01 3:45PM EDT | 195.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 97 | 47.22% |
| YUM250117C00200000 | 2023-10-17 3:50PM EDT | 200.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 86 | 44.40% |
| YUM250117C00210000 | 2023-11-06 10:49AM EDT | 210.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 53.31% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117P00055000 | 2023-11-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 66.02% |
| YUM250117P00065000 | 2023-11-16 10:50AM EDT | 65.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 60.33% |
| YUM250117P00070000 | 2023-10-18 1:31PM EDT | 70.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 3 | 52.76% |
| YUM250117P00075000 | 2023-12-27 3:31PM EDT | 75.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 10 | 43 | 58.01% |
| YUM250117P00080000 | 2024-02-13 4:34PM EDT | 80.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | - | 25 | 40.58% |
| YUM250117P00085000 | 2024-07-01 10:14AM EDT | 85.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 52 | 94 | 52.25% |
| YUM250117P00090000 | 2024-07-15 3:50PM EDT | 90.00 | 0.32 | 0.20 | 0.80 | 0.00 | - | 6 | 284 | 34.61% |
| YUM250117P00095000 | 2024-07-18 2:02PM EDT | 95.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 1 | 33 | 29.81% |
| YUM250117P00100000 | 2024-07-25 12:36PM EDT | 100.00 | 0.86 | 0.75 | 0.90 | 0.00 | - | 2 | 1,132 | 26.88% |
| YUM250117P00105000 | 2024-07-25 10:46AM EDT | 105.00 | 1.35 | 1.10 | 1.15 | 0.00 | - | 13 | 372 | 24.38% |
| YUM250117P00110000 | 2024-07-24 11:20AM EDT | 110.00 | 1.89 | 1.60 | 2.00 | 0.00 | - | 12 | 659 | 24.35% |
| YUM250117P00115000 | 2024-07-25 9:57AM EDT | 115.00 | 2.60 | 2.40 | 2.60 | 0.00 | - | 1 | 389 | 21.96% |
| YUM250117P00120000 | 2024-07-24 1:40PM EDT | 120.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 760 | 20.79% |
| YUM250117P00125000 | 2024-07-25 9:56AM EDT | 125.00 | 5.50 | 3.50 | 6.80 | 0.00 | - | 1 | 264 | 23.60% |
| YUM250117P00130000 | 2024-07-18 2:57PM EDT | 130.00 | 7.10 | 6.20 | 8.50 | 0.00 | - | 3 | 974 | 21.03% |
| YUM250117P00135000 | 2024-07-24 11:42AM EDT | 135.00 | 11.30 | 9.90 | 10.50 | 0.00 | - | 4 | 1,732 | 17.74% |
| YUM250117P00140000 | 2024-07-11 11:12AM EDT | 140.00 | 11.84 | 12.60 | 15.00 | 0.00 | - | 9 | 219 | 20.50% |
| YUM250117P00145000 | 2024-07-11 10:14AM EDT | 145.00 | 15.60 | 15.90 | 19.80 | 0.00 | - | 25 | 692 | 23.58% |
| YUM250117P00150000 | 2024-05-15 12:25PM EDT | 150.00 | 12.30 | 12.10 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM250117P00155000 | 2024-04-26 11:58AM EDT | 155.00 | 14.60 | 16.00 | 20.00 | 0.00 | - | 2 | 2 | 0.00% |
| YUM250117P00165000 | 2023-07-19 12:02PM EDT | 165.00 | 29.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 19.90% |
© 2024 Yahoo. Tutti i diritti riservati.