U.S. markets open in 6 hours 21 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,785.25 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,058.40 +5.60 (+0.27%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,339.10 -5.30 (-0.23%)
Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816C00060000 | 2024-03-13 10:57AM EDT | 60.00 | 31.20 | 30.50 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00065000 | 2023-12-20 11:09AM EDT | 65.00 | 15.79 | 14.80 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITRI240816C00080000 | 2024-06-18 3:32PM EDT | 80.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 13.00 | 9.50 | 11.60 | 0.00 | - | 2 | 2 | 44.50% |
| ITRI240816C00095000 | 2024-05-03 9:40AM EDT | 95.00 | 11.00 | 14.00 | 18.50 | 0.00 | - | 1 | 6 | 98.12% |
| ITRI240816C00100000 | 2024-06-17 10:20AM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ITRI240816C00105000 | 2024-06-24 3:27PM EDT | 105.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ITRI240816C00110000 | 2024-06-10 12:12PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITRI240816C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ITRI240816C00120000 | 2024-06-24 2:51PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ITRI240816C00125000 | 2024-06-24 10:59AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ITRI240816C00130000 | 2024-03-27 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ITRI240816C00135000 | 2024-03-26 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ITRI240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ITRI240816C00155000 | 2024-05-21 9:46AM EDT | 155.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 8 | 66.16% |
| ITRI240816C00160000 | 2024-05-21 9:46AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 8 | 101.22% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816P00055000 | 2024-01-25 10:30AM EDT | 55.00 | 1.20 | 0.15 | 4.70 | 0.00 | - | 1 | 24 | 135.96% |
| ITRI240816P00060000 | 2024-02-14 10:30AM EDT | 60.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 12 | 15 | 120.26% |
| ITRI240816P00065000 | 2024-01-25 10:30AM EDT | 65.00 | 2.90 | 1.30 | 5.60 | 0.00 | - | 10 | 21 | 118.87% |
| ITRI240816P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 2.70 | 1.95 | 4.70 | 0.00 | - | 11 | 11 | 87.89% |
| ITRI240816P00080000 | 2024-04-26 12:41PM EDT | 80.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 64.70% |
| ITRI240816P00090000 | 2024-05-03 9:35AM EDT | 90.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 1 | 16 | 59.69% |
| ITRI240816P00095000 | 2024-06-06 10:08AM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ITRI240816P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITRI240816P00105000 | 2024-05-14 1:57PM EDT | 105.00 | 6.30 | 4.50 | 8.00 | 0.00 | - | 11 | 22 | 26.20% |
© 2024 Yahoo. Todos los derechos reservados.