U.S. markets open in 10 minutes
F S&P 500
5,146.00 +54.50 (+1.07%) F Dow Jones
38,855.00 +473.00 (+1.23%) F Nasdaq
17,925.75 +276.00 (+1.56%) E-mini Russell 2000 Index Futur
2,060.10 +32.90 (+1.62%) Petróleo
79.04 +0.09 (+0.11%) Oro
2,313.80 +4.20 (+0.18%)
Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 2024-03-27 12:54PM EDT | 70.00 | 21.55 | 24.00 | 29.00 | 0.00 | - | 2 | 5 | 0.00% |
| ITRI240517C00075000 | 2024-04-10 12:16PM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ITRI240517C00080000 | 2024-03-01 10:30AM EDT | 80.00 | 16.15 | 12.10 | 16.00 | 0.00 | - | 1 | 20 | 0.00% |
| ITRI240517C00085000 | 2024-05-02 11:42AM EDT | 85.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ITRI240517C00090000 | 2024-05-01 3:49PM EDT | 90.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ITRI240517C00095000 | 2024-05-02 12:40PM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 176 | 0.00% |
| ITRI240517C00100000 | 2024-05-02 12:17PM EDT | 100.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 69 | 102 | 0.39% |
| ITRI240517C00105000 | 2024-05-02 12:35PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| ITRI240517C00110000 | 2024-05-02 1:37PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 12.50% |
| ITRI240517C00115000 | 2024-04-23 10:02AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| ITRI240517C00120000 | 2024-04-23 9:53AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ITRI240517C00135000 | 2024-05-02 12:28PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| ITRI240517C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 681 | 1,539 | 64.84% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 2023-09-18 9:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITRI240517P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 2024-04-11 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 50.00% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 266.02% |
| ITRI240517P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| ITRI240517P00070000 | 2024-05-02 10:12AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ITRI240517P00075000 | 2024-04-22 11:19AM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| ITRI240517P00080000 | 2024-05-02 10:12AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 104 | 25.00% |
| ITRI240517P00085000 | 2024-04-29 1:23PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| ITRI240517P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 72 | 234 | 12.50% |
| ITRI240517P00095000 | 2024-05-02 12:50PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 6.25% |
| ITRI240517P00100000 | 2024-04-03 3:42PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITRI240517P00105000 | 2024-04-23 3:34PM EDT | 105.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.