Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.708,54 -255,34 (-0,62%)
Yum! Brands, Inc. (YUM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117C00055000 | 2023-11-21 1:04PM EST | 55.00 | 73.70 | 68.00 | 73.00 | 0.00 | - | 1 | 11 | 50.42% |
| YUM250117C00075000 | 2023-10-19 8:48AM EST | 75.00 | 49.70 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 54.60% |
| YUM250117C00095000 | 2023-11-16 10:39AM EST | 95.00 | 38.50 | 32.30 | 35.90 | 0.00 | - | - | 1 | 38.32% |
| YUM250117C00100000 | 2023-11-02 11:55AM EST | 100.00 | 30.61 | 30.20 | 35.00 | 0.00 | - | 6 | 1 | 44.21% |
| YUM250117C00105000 | 2023-04-20 1:45PM EST | 105.00 | 40.15 | 39.10 | 43.50 | 0.00 | - | 1 | 1 | 65.02% |
| YUM250117C00110000 | 2023-10-06 9:10AM EST | 110.00 | 20.20 | 23.80 | 27.40 | 0.00 | - | 1 | 9 | 39.71% |
| YUM250117C00115000 | 2023-11-14 11:40AM EST | 115.00 | 21.60 | 18.30 | 19.30 | 0.00 | - | 2 | 5 | 28.22% |
| YUM250117C00120000 | 2023-11-30 10:11AM EST | 120.00 | 15.80 | 15.10 | 16.80 | 0.00 | - | 1 | 10 | 28.39% |
| YUM250117C00125000 | 2023-12-08 2:36PM EST | 125.00 | 12.30 | 12.10 | 12.50 | -0.30 | -2.38% | 6 | 62 | 24.54% |
| YUM250117C00130000 | 2023-12-07 10:47AM EST | 130.00 | 9.90 | 9.40 | 9.90 | 0.00 | - | 4 | 58 | 23.49% |
| YUM250117C00135000 | 2023-12-06 9:51AM EST | 135.00 | 7.50 | 6.90 | 8.70 | 0.00 | - | 5 | 804 | 24.59% |
| YUM250117C00140000 | 2023-12-07 11:15AM EST | 140.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 2 | 151 | 21.34% |
| YUM250117C00145000 | 2023-12-06 9:46AM EST | 145.00 | 4.10 | 3.80 | 4.80 | 0.00 | - | 3 | 84 | 22.19% |
| YUM250117C00150000 | 2023-12-07 12:22PM EST | 150.00 | 2.85 | 2.65 | 4.00 | 0.00 | - | 1 | 50 | 22.65% |
| YUM250117C00155000 | 2023-12-07 12:22PM EST | 155.00 | 1.95 | 1.80 | 2.00 | 0.00 | - | 1 | 6 | 19.32% |
| YUM250117C00160000 | 2023-12-01 9:54AM EST | 160.00 | 1.49 | 1.25 | 1.40 | 0.00 | - | 6 | 132 | 19.02% |
| YUM250117C00165000 | 2023-11-24 9:44AM EST | 165.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 2 | 128 | 18.92% |
| YUM250117C00170000 | 2023-11-06 9:53AM EST | 170.00 | 1.15 | 0.60 | 0.80 | 0.00 | - | 1 | 5 | 19.35% |
| YUM250117C00175000 | 2023-09-25 11:42AM EST | 175.00 | 1.00 | 0.65 | 1.60 | 0.00 | - | 17 | 20 | 24.35% |
| YUM250117C00180000 | 2023-08-11 11:17AM EST | 180.00 | 1.55 | 0.60 | 1.10 | 0.00 | - | 1 | 2 | 23.52% |
| YUM250117C00185000 | 2023-11-20 12:53PM EST | 185.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 24.01% |
| YUM250117C00190000 | 2023-08-03 2:50PM EST | 190.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 25.21% |
| YUM250117C00195000 | 2023-09-01 2:45PM EST | 195.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 97 | 32.75% |
| YUM250117C00200000 | 2023-10-17 2:50PM EST | 200.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 86 | 30.76% |
| YUM250117C00210000 | 2023-11-06 9:49AM EST | 210.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 40 | 36.73% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117P00055000 | 2023-11-16 9:30AM EST | 55.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 3 | 10 | 55.60% |
| YUM250117P00065000 | 2023-11-16 9:50AM EST | 65.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 45.41% |
| YUM250117P00070000 | 2023-10-18 12:31PM EST | 70.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 3 | 33.42% |
| YUM250117P00075000 | 2023-12-01 10:12AM EST | 75.00 | 0.62 | 0.00 | 3.00 | 0.00 | - | 10 | 33 | 43.67% |
| YUM250117P00080000 | 2022-11-10 3:02PM EST | 80.00 | 4.10 | 2.40 | 3.20 | 0.00 | - | - | 10 | 40.19% |
| YUM250117P00085000 | 2023-12-04 10:24AM EST | 85.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 38 | 26.60% |
| YUM250117P00090000 | 2023-10-25 10:04AM EST | 90.00 | 2.55 | 1.00 | 1.30 | 0.00 | - | 12 | 0 | 24.17% |
| YUM250117P00095000 | 2023-10-31 9:14AM EST | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 6.25% |
| YUM250117P00100000 | 2023-12-07 1:08PM EST | 100.00 | 2.65 | 2.40 | 2.65 | 0.00 | - | 3 | 778 | 22.83% |
| YUM250117P00105000 | 2023-11-24 11:13AM EST | 105.00 | 2.65 | 3.10 | 3.40 | 0.00 | - | 2 | 293 | 21.50% |
| YUM250117P00110000 | 2023-12-07 1:09PM EST | 110.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 4 | 315 | 20.09% |
| YUM250117P00115000 | 2023-12-04 10:05AM EST | 115.00 | 5.10 | 5.20 | 5.50 | 0.00 | - | 2 | 132 | 18.83% |
| YUM250117P00120000 | 2023-12-05 10:34AM EST | 120.00 | 6.70 | 6.60 | 7.00 | 0.00 | - | 40 | 276 | 17.58% |
| YUM250117P00125000 | 2023-12-01 3:04PM EST | 125.00 | 7.50 | 8.00 | 8.80 | 0.00 | - | 1 | 89 | 16.19% |
| YUM250117P00130000 | 2023-10-12 10:04AM EST | 130.00 | 17.41 | 10.60 | 13.00 | 0.00 | - | 1 | 95 | 18.60% |
| YUM250117P00135000 | 2023-11-15 3:27PM EST | 135.00 | 12.44 | 12.60 | 13.80 | 0.00 | - | 1 | 30 | 13.36% |
| YUM250117P00140000 | 2023-12-07 11:12AM EST | 140.00 | 16.40 | 15.60 | 19.50 | 0.00 | - | 2 | 84 | 17.59% |
| YUM250117P00150000 | 2023-09-27 2:15PM EST | 150.00 | 27.90 | 29.40 | 32.80 | 0.00 | - | 81 | 1 | 29.68% |
| YUM250117P00165000 | 2023-07-19 11:02AM EST | 165.00 | 29.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.