U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,437.00 -103.00 (-0.26%) F Nasdaq
19,928.25 -84.25 (-0.42%) E-mini Russell 2000 Index Futur
2,035.10 -5.40 (-0.26%) Petróleo
80.55 -0.35 (-0.43%) Oro
2,309.50 -3.70 (-0.16%)
Pitney Bowes Inc. (PBI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719C00003500 | 2024-06-12 9:30AM EDT | 3.50 | 1.80 | 0.75 | 2.20 | 0.00 | - | 1 | 69 | 89.06% |
| PBI240719C00004000 | 2024-06-26 11:41AM EDT | 4.00 | 0.80 | 0.25 | 1.65 | -0.07 | -8.05% | 4 | 3,881 | 253.13% |
| PBI240719C00004500 | 2024-06-26 11:59AM EDT | 4.50 | 0.50 | 0.50 | 0.60 | +0.10 | +25.00% | 14 | 2,644 | 56.25% |
| PBI240719C00005000 | 2024-06-26 3:49PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 197 | 3,183 | 55.08% |
| PBI240719C00005500 | 2024-06-26 12:44PM EDT | 5.50 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 1 | 1,196 | 50.39% |
| PBI240719C00006000 | 2024-06-18 11:28AM EDT | 6.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 982 | 87.50% |
| PBI240719C00007000 | 2024-06-03 10:58AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,834 | 82.81% |
| PBI240719C00008000 | 2024-05-20 11:11AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 135.16% |
| PBI240719C00009000 | 2024-06-03 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 145.31% |
| PBI240719C00010000 | 2024-05-29 3:55PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 2 | 209 | 189.06% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719P00002000 | 2024-04-17 2:38PM EDT | 2.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 507.03% |
| PBI240719P00003000 | 2024-05-13 2:05PM EDT | 3.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 207.03% |
| PBI240719P00003500 | 2024-04-01 9:31AM EDT | 3.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 150.00% |
| PBI240719P00004000 | 2024-06-13 1:46PM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,838 | 92.19% |
| PBI240719P00004500 | 2024-06-26 10:23AM EDT | 4.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 438 | 56.25% |
| PBI240719P00005000 | 2024-06-24 10:25AM EDT | 5.00 | 0.37 | 0.20 | 0.30 | -0.03 | -7.50% | 2 | 1,074 | 55.08% |
| PBI240719P00005500 | 2024-06-13 3:36PM EDT | 5.50 | 0.64 | 0.55 | 0.65 | 0.00 | - | 1 | 406 | 57.03% |
| PBI240719P00006000 | 2024-06-26 2:09PM EDT | 6.00 | 1.15 | 0.35 | 1.20 | +0.04 | +3.60% | 10 | 3 | 94.14% |
| PBI240719P00007000 | 2024-05-22 2:47PM EDT | 7.00 | 2.00 | 1.60 | 3.10 | 0.00 | - | - | 8 | 171.88% |
| PBI240719P00008000 | 2024-05-22 3:19PM EDT | 8.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | - | 1 | 205.08% |
© 2024 Yahoo. Todos los derechos reservados.