La bourse ferme dans 7 h 19 min

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
97,86+0,53 (+0,54 %)
À la clôture : 04:00PM EDT
95,13 -2,73 (-2,79 %)
Échanges après Bourse : 07:22PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ITRI240816C000600002024-03-13 10:57AM EDT60.0031.2030.5034.500.00-100.00%
ITRI240816C000650002023-12-20 11:09AM EDT65.0015.7914.8017.100.00-110.00%
ITRI240816C000800002024-06-18 3:32PM EDT80.0024.600.000.000.00-100.00%
ITRI240816C000900002024-02-26 10:30AM EDT90.0013.009.5011.600.00-2249.90%
ITRI240816C000950002024-05-03 9:40AM EDT95.0011.0014.0018.500.00-16103.39%
ITRI240816C001000002024-06-17 10:20AM EDT100.005.200.000.000.00-101.56%
ITRI240816C001050002024-06-24 3:27PM EDT105.004.510.000.000.00-406.25%
ITRI240816C001100002024-06-10 12:12PM EDT110.007.000.000.000.00-106.25%
ITRI240816C001150002024-06-13 10:23AM EDT115.003.850.000.000.00-3012.50%
ITRI240816C001200002024-06-24 2:51PM EDT120.001.150.000.000.00-9012.50%
ITRI240816C001250002024-06-24 10:59AM EDT125.000.750.000.000.00-5012.50%
ITRI240816C001300002024-03-27 9:30AM EDT130.001.050.000.000.00-1312.50%
ITRI240816C001350002024-03-26 9:30AM EDT135.000.950.000.000.00-1425.00%
ITRI240816C001400002024-04-01 9:30AM EDT140.000.800.000.000.00-1525.00%
ITRI240816C001550002024-05-21 9:46AM EDT155.000.700.000.900.00--868.46%
ITRI240816C001600002024-05-21 9:46AM EDT160.000.500.004.800.00--8104.54%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ITRI240816P000550002024-01-25 10:30AM EDT55.001.200.154.700.00-124137.45%
ITRI240816P000600002024-02-14 10:30AM EDT60.002.100.104.800.00-1215121.39%
ITRI240816P000650002024-01-25 10:30AM EDT65.002.901.305.600.00-1021119.87%
ITRI240816P000750002024-02-26 10:30AM EDT75.002.701.954.700.00-111188.18%
ITRI240816P000800002024-06-25 3:14PM EDT80.001.050.000.000.00-3012.50%
ITRI240816P000900002024-05-03 9:35AM EDT90.003.400.054.900.00-11658.98%
ITRI240816P000950002024-06-06 10:08AM EDT95.002.150.000.000.00-301.56%
ITRI240816P001000002024-06-26 3:50PM EDT100.007.300.000.000.00-8400.00%
ITRI240816P001050002024-05-14 1:57PM EDT105.006.304.508.000.00-112221.57%