Italia markets open in 30 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0791 +0,0003 (+0,03%) Bitcoin EUR
54.405,73 -2.183,07 (-3,86%) CMC Crypto 200
1.232,19 -28,99 (-2,30%)
Yum China Holdings, Inc. (YUMC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117C00017500 | 2024-04-22 12:20PM EDT | 17.50 | 20.20 | 18.10 | 22.50 | 0.00 | - | 1 | 1 | 188.18% |
| YUMC250117C00020000 | 2024-02-14 12:39PM EDT | 20.00 | 22.10 | 21.50 | 25.50 | 0.00 | - | 1 | 21 | 271.73% |
| YUMC250117C00022500 | 2024-01-10 10:34AM EDT | 22.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUMC250117C00025000 | 2024-06-12 3:10PM EDT | 25.00 | 10.00 | 5.90 | 7.80 | 0.00 | - | 1 | 95 | 46.70% |
| YUMC250117C00027500 | 2024-06-20 11:40AM EDT | 27.50 | 6.61 | 5.70 | 5.90 | 0.00 | - | 1 | 7 | 42.70% |
| YUMC250117C00030000 | 2024-07-03 12:02PM EDT | 30.00 | 4.26 | 4.10 | 4.30 | +0.54 | +14.52% | 7 | 0 | 40.04% |
| YUMC250117C00032500 | 2024-07-01 2:39PM EDT | 32.50 | 2.95 | 2.85 | 3.10 | +0.25 | +9.26% | 10 | 0 | 39.11% |
| YUMC250117C00035000 | 2024-07-02 2:11PM EDT | 35.00 | 1.64 | 1.95 | 2.10 | 0.00 | - | 1 | 534 | 37.55% |
| YUMC250117C00037500 | 2024-07-03 10:50AM EDT | 37.50 | 1.28 | 1.25 | 1.40 | +0.17 | +15.32% | 1 | 0 | 36.74% |
| YUMC250117C00040000 | 2024-07-03 12:47PM EDT | 40.00 | 0.95 | 0.80 | 0.95 | -0.25 | -20.83% | 1 | 0 | 36.72% |
| YUMC250117C00042500 | 2024-07-02 10:45AM EDT | 42.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 420 | 36.94% |
| YUMC250117C00045000 | 2024-07-01 1:30PM EDT | 45.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 6 | 438 | 37.31% |
| YUMC250117C00047500 | 2024-06-25 10:55AM EDT | 47.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 562 | 38.67% |
| YUMC250117C00050000 | 2024-07-02 3:36PM EDT | 50.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 40.67% |
| YUMC250117C00052500 | 2024-05-29 12:04PM EDT | 52.50 | 0.31 | 0.05 | 1.15 | 0.00 | - | 6 | 158 | 51.37% |
| YUMC250117C00055000 | 2024-06-25 10:22AM EDT | 55.00 | 0.10 | 0.10 | 2.30 | 0.00 | - | 3 | 0 | 65.82% |
| YUMC250117C00057500 | 2024-05-07 2:24PM EDT | 57.50 | 0.33 | 0.05 | 1.45 | 0.00 | - | 1 | 323 | 60.69% |
| YUMC250117C00060000 | 2024-06-14 12:17PM EDT | 60.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 2 | 1,280 | 57.76% |
| YUMC250117C00062500 | 2024-06-24 10:20AM EDT | 62.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 17 | 169 | 73.58% |
| YUMC250117C00065000 | 2024-06-27 10:38AM EDT | 65.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 17 | 651 | 62.11% |
| YUMC250117C00067500 | 2024-02-20 11:10AM EDT | 67.50 | 0.46 | 0.20 | 2.10 | 0.00 | - | 400 | 652 | 79.25% |
| YUMC250117C00070000 | 2024-04-10 2:38PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 605 | 58.98% |
| YUMC250117C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| YUMC250117C00075000 | 2024-07-02 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 13 | 0 | 70.65% |
| YUMC250117C00080000 | 2024-01-19 3:35PM EDT | 80.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 10 | 53 | 82.32% |
| YUMC250117C00085000 | 2024-01-30 12:17PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 74.51% |
| YUMC250117C00090000 | 2023-12-18 4:12PM EDT | 90.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 3 | 9 | 88.77% |
| YUMC250117C00095000 | 2023-11-16 1:43PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 75.29% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117P00017500 | 2024-04-08 2:23PM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 80 | 49.61% |
| YUMC250117P00020000 | 2024-04-12 10:04AM EDT | 20.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 91 | 56.25% |
| YUMC250117P00022500 | 2024-07-02 9:43AM EDT | 22.50 | 0.40 | 0.40 | 0.55 | 0.00 | - | 5 | 162 | 41.02% |
| YUMC250117P00025000 | 2024-07-03 12:56PM EDT | 25.00 | 0.85 | 0.80 | 0.90 | +0.15 | +21.43% | 11 | 130 | 37.57% |
| YUMC250117P00027500 | 2024-07-01 3:55PM EDT | 27.50 | 1.70 | 1.40 | 1.50 | 0.00 | - | 42 | 0 | 35.30% |
| YUMC250117P00030000 | 2024-07-03 11:05AM EDT | 30.00 | 2.35 | 2.25 | 2.40 | -0.30 | -11.32% | 6 | 0 | 33.59% |
| YUMC250117P00032500 | 2024-06-28 1:15PM EDT | 32.50 | 3.69 | 3.40 | 3.70 | 0.00 | - | 3 | 518 | 32.94% |
| YUMC250117P00035000 | 2024-07-03 12:56PM EDT | 35.00 | 5.05 | 4.90 | 5.20 | -0.21 | -3.99% | 1 | 0 | 31.08% |
| YUMC250117P00037500 | 2024-06-26 9:45AM EDT | 37.50 | 6.97 | 6.30 | 7.10 | 0.00 | - | 2 | 331 | 30.64% |
| YUMC250117P00040000 | 2024-07-02 2:58PM EDT | 40.00 | 9.74 | 8.10 | 9.40 | 0.00 | - | 2 | 2,340 | 33.40% |
| YUMC250117P00042500 | 2024-07-03 10:10AM EDT | 42.50 | 11.40 | 9.20 | 11.60 | -0.25 | -2.15% | 2 | 886 | 32.79% |
| YUMC250117P00045000 | 2024-06-27 10:56AM EDT | 45.00 | 13.83 | 11.80 | 15.70 | 0.00 | - | 18 | 0 | 61.69% |
| YUMC250117P00047500 | 2024-07-03 12:04PM EDT | 47.50 | 16.80 | 14.70 | 18.00 | -0.73 | -4.16% | 820 | 500 | 63.72% |
| YUMC250117P00050000 | 2024-07-03 12:04PM EDT | 50.00 | 19.30 | 16.90 | 19.50 | -0.73 | -3.64% | 350 | 120 | 52.49% |
| YUMC250117P00052500 | 2023-12-07 12:12PM EDT | 52.50 | 13.60 | 12.10 | 14.00 | 0.00 | - | 2 | 72 | 0.00% |
| YUMC250117P00055000 | 2024-06-03 2:19PM EDT | 55.00 | 19.34 | 21.80 | 25.80 | 0.00 | - | 1 | 0 | 79.64% |
| YUMC250117P00057500 | 2023-12-07 11:57AM EDT | 57.50 | 18.20 | 14.70 | 19.40 | 0.00 | - | 3 | 62 | 0.00% |
| YUMC250117P00060000 | 2024-05-02 12:11PM EDT | 60.00 | 22.60 | 22.00 | 26.70 | 0.00 | - | 3 | 0 | 0.00% |
| YUMC250117P00062500 | 2024-05-16 9:51AM EDT | 62.50 | 23.23 | 26.50 | 30.40 | 0.00 | - | 5 | 0 | 0.00% |
| YUMC250117P00065000 | 2023-11-10 12:57PM EDT | 65.00 | 20.96 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117P00067500 | 2023-10-03 10:31AM EDT | 67.50 | 14.44 | 21.50 | 22.10 | 0.00 | - | - | 0 | 0.00% |
| YUMC250117P00090000 | 2023-03-24 1:19PM EDT | 90.00 | 28.90 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.