YUM - Yum! Brands, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240119C00065000 | 2023-01-30 11:54AM EDT | 65.00 | 64.50 | 61.10 | 64.50 | 0.00 | - | - | 9 | 0.00% |
| YUM240119C00070000 | 2023-01-30 11:54AM EDT | 70.00 | 59.80 | 56.90 | 59.70 | 0.00 | - | - | 30 | 0.00% |
| YUM240119C00080000 | 2022-11-04 3:46PM EDT | 80.00 | 46.30 | 51.20 | 55.10 | 0.00 | - | 3 | 0 | 52.22% |
| YUM240119C00085000 | 2023-01-27 2:56PM EDT | 85.00 | 45.50 | 43.30 | 47.20 | 0.00 | - | 3 | 46 | 0.00% |
| YUM240119C00090000 | 2023-02-28 2:30PM EDT | 90.00 | 41.00 | 40.10 | 44.40 | 0.00 | - | 1 | 9 | 38.16% |
| YUM240119C00095000 | 2022-09-26 12:06PM EDT | 95.00 | 24.60 | 25.70 | 28.70 | 0.00 | - | 1 | 18 | 0.00% |
| YUM240119C00100000 | 2023-05-30 12:47PM EDT | 100.00 | 31.30 | 34.10 | 36.80 | 0.00 | - | 1 | 11 | 41.15% |
| YUM240119C00105000 | 2023-01-05 3:11PM EDT | 105.00 | 29.55 | 26.70 | 28.40 | 0.00 | - | - | 1 | 19.63% |
| YUM240119C00110000 | 2023-03-02 12:09PM EDT | 110.00 | 23.90 | 26.00 | 28.80 | 0.00 | - | 2 | 49 | 38.36% |
| YUM240119C00115000 | 2023-05-31 12:29PM EDT | 115.00 | 18.54 | 21.40 | 24.90 | 0.00 | - | 20 | 46 | 36.53% |
| YUM240119C00120000 | 2023-05-31 12:29PM EDT | 120.00 | 14.96 | 18.20 | 20.70 | 0.00 | - | 20 | 40 | 33.42% |
| YUM240119C00125000 | 2023-06-02 3:10PM EDT | 125.00 | 16.47 | 14.40 | 15.50 | 0.00 | - | 4 | 382 | 27.40% |
| YUM240119C00130000 | 2023-06-02 3:45PM EDT | 130.00 | 12.80 | 11.10 | 12.00 | 0.00 | - | 2 | 1,335 | 25.36% |
| YUM240119C00135000 | 2023-06-05 1:12PM EDT | 135.00 | 9.60 | 8.00 | 9.00 | 0.00 | - | 2 | 936 | 23.76% |
| YUM240119C00140000 | 2023-06-05 3:53PM EDT | 140.00 | 6.80 | 4.50 | 6.50 | 0.00 | - | 22 | 5,891 | 22.45% |
| YUM240119C00145000 | 2023-05-25 2:54PM EDT | 145.00 | 3.60 | 3.90 | 4.50 | 0.00 | - | 1 | 286 | 21.34% |
| YUM240119C00150000 | 2023-06-02 9:41AM EDT | 150.00 | 3.00 | 2.40 | 2.95 | 0.00 | - | 1 | 5,166 | 20.33% |
| YUM240119C00155000 | 2023-06-06 9:36AM EDT | 155.00 | 1.66 | 1.45 | 1.95 | +0.16 | +10.67% | 1 | 142 | 19.89% |
| YUM240119C00160000 | 2023-05-10 9:42AM EDT | 160.00 | 1.90 | 0.80 | 1.90 | 0.00 | - | 3 | 474 | 22.19% |
| YUM240119C00165000 | 2023-05-03 3:05PM EDT | 165.00 | 1.80 | 0.60 | 1.10 | 0.00 | - | 68 | 216 | 20.97% |
| YUM240119C00170000 | 2023-04-27 1:37PM EDT | 170.00 | 1.35 | 0.00 | 1.80 | 0.00 | - | 31 | 70 | 26.29% |
| YUM240119C00175000 | 2023-06-05 10:25AM EDT | 175.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 178 | 25.97% |
| YUM240119C00180000 | 2022-12-06 1:53PM EDT | 180.00 | 2.10 | 1.00 | 1.60 | 0.00 | - | 19 | 26 | 29.36% |
| YUM240119C00185000 | 2023-01-04 11:41AM EDT | 185.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 43.57% |
| YUM240119C00190000 | 2023-01-18 1:42PM EDT | 190.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 10 | 7 | 26.95% |
| YUM240119C00200000 | 2023-01-03 12:32PM EDT | 200.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 29.88% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240119P00055000 | 2023-04-03 10:22AM EDT | 55.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 60.30% |
| YUM240119P00060000 | 2023-03-21 2:31PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 54.88% |
| YUM240119P00065000 | 2023-01-03 11:26AM EDT | 65.00 | 0.81 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 55.93% |
| YUM240119P00070000 | 2022-09-26 2:11PM EDT | 70.00 | 2.45 | 1.55 | 2.05 | 0.00 | - | 84 | 304 | 59.77% |
| YUM240119P00075000 | 2023-05-10 2:44PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 137 | 44.41% |
| YUM240119P00080000 | 2023-01-25 1:30PM EDT | 80.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 7 | 550 | 47.05% |
| YUM240119P00085000 | 2023-05-16 3:04PM EDT | 85.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 1 | 333 | 49.27% |
| YUM240119P00090000 | 2023-05-19 1:17PM EDT | 90.00 | 0.75 | 0.40 | 1.00 | 0.00 | - | 3 | 84 | 34.35% |
| YUM240119P00095000 | 2023-05-30 10:06AM EDT | 95.00 | 1.05 | 0.00 | 1.70 | 0.00 | - | 10 | 280 | 35.08% |
| YUM240119P00100000 | 2023-05-30 10:06AM EDT | 100.00 | 1.40 | 0.75 | 1.20 | 0.00 | - | 10 | 636 | 28.04% |
| YUM240119P00105000 | 2023-05-08 2:46PM EDT | 105.00 | 1.55 | 1.00 | 2.10 | 0.00 | - | 1 | 720 | 28.86% |
| YUM240119P00110000 | 2023-06-06 10:20AM EDT | 110.00 | 1.85 | 1.30 | 2.15 | +0.10 | +5.71% | 1 | 543 | 24.99% |
| YUM240119P00115000 | 2023-06-05 1:18PM EDT | 115.00 | 2.35 | 1.95 | 2.65 | 0.00 | - | 3 | 573 | 22.76% |
| YUM240119P00120000 | 2023-06-05 1:12PM EDT | 120.00 | 3.10 | 2.60 | 3.50 | 0.00 | - | 3 | 1,703 | 21.17% |
| YUM240119P00125000 | 2023-06-05 2:34PM EDT | 125.00 | 4.20 | 3.70 | 4.50 | 0.00 | - | 4 | 875 | 19.26% |
| YUM240119P00130000 | 2023-06-05 1:12PM EDT | 130.00 | 5.40 | 5.00 | 6.10 | 0.00 | - | 2 | 712 | 18.01% |
| YUM240119P00135000 | 2023-06-01 2:45PM EDT | 135.00 | 8.30 | 7.40 | 8.10 | 0.00 | - | 15 | 134 | 16.57% |
| YUM240119P00140000 | 2023-05-23 11:17AM EDT | 140.00 | 10.90 | 9.70 | 10.60 | 0.00 | - | 254 | 128 | 14.95% |
| YUM240119P00145000 | 2023-05-23 1:50PM EDT | 145.00 | 15.00 | 11.50 | 14.60 | 0.00 | - | 1 | 67 | 15.83% |
| YUM240119P00150000 | 2022-11-07 3:41PM EDT | 150.00 | 29.30 | 23.90 | 25.50 | 0.00 | - | - | 9 | 34.82% |
| YUM240119P00155000 | 2022-11-07 1:02PM EDT | 155.00 | 33.70 | 27.50 | 29.40 | 0.00 | - | - | 3 | 35.37% |
| YUM240119P00160000 | 2023-05-31 2:36PM EDT | 160.00 | 30.80 | 25.00 | 29.10 | 0.00 | - | 305 | 87 | 22.53% |
© 2023 Yahoo. Tutti i diritti riservati.