Log in

EPA:DGVinci Options Chain and Prices

€82.00
+1.50 (+1.86 %)
(As of 07/14/2020 06:09 AM ET)
Add
Compare
Today's Range
€81.06
Now: €82.00
€82.22
50-Day Range
€76.84
MA: €83.43
€90.32
52-Week Range
€69.54
Now: €82.00
€88.80
Volume1.23 million shs
Average Volume1.62 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Vinci (EPA:DG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$250.00$0.050Call00012
(+0)
1.13203
(+0.300781)
0.0078640
7/17/2020$240.00$0.025Call0001
(+0)
0.929688
(+0.166797)
0.0054660
7/17/2020$230.00$0.025Call000194
(+0)
0.792969
(+0.180469)
0.006450
7/17/2020$225.00$0.025Call0000
(+0)
0.713189
(+0.134333)
0.0065860
7/17/2020$220.00$0.025Call000488
(+0)
0.634375
(+0.180469)
0.0069960
7/17/2020$215.00$0.075Call0003
(+0)
0.633221
(+0.207016)
0.0172050
7/17/2020$212.50$0.025Call1011
(+0)
0.510112
(+0.116265)
0.0077361
7/17/2020$210.00$0.025Call3001772
(-4)
0.469526
(+0.139861)
0.0083312
7/17/2020$207.50$0.025Call0002287
(+0)
0.428016
(+0.081013)
0.009050
7/17/2020$205.00$0.025Call27400831
(+0)
0.385476
(+0.07497)
0.00993728
7/17/2020$202.50$0.025Call000103
(+0)
0.341799
(+0.068929)
0.0110620
7/17/2020$200.00$0.075Call3835752694
(-62)
0.349544
(+0.083315)
0.02889874
7/17/2020$197.50$0.100Call3236164
(+10)
0.312786
(+0.069605)
0.0409211
7/17/2020$195.00$0.225Call316811913377
(+10)
0.30598
(+0.065407)
0.08351187
7/17/2020$192.50$0.425Call25413898406
(-13)
0.287714
(+0.053241)
0.14844582
7/17/2020$190.00$0.950Call3131171111143
(+95)
0.292472
(+0.050096)
0.274682111
7/17/2020$187.50$1.875Call1,3628134231422
(+1188)
0.301976
(+0.05516)
0.43648527
7/17/2020$185.00$3.125Call1351151259
(-2)
0.299302
(+0.040163)
0.60518828
7/17/2020$182.50$4.900Call112032
(+0)
0.314269
(+0.042112)
0.7483096
7/17/2020$180.00$8.000Call10412281
(-5)
0.517413
(+0.21577)
0.75117510
7/17/2020$177.50$10.300Call0000
(+0)
0.586784
(+0.106563)
0.7974460
7/17/2020$175.00$11.500Call106477
(+0)
0.292502
(-0.042112)
0.9815593
7/17/2020$172.50$13.750Call0000
(+0)
0.01.00
7/17/2020$170.00$16.100Call0005
(+0)
0.01.00
7/17/2020$167.50$19.100Call0000
(+0)
0.5610320.9682250
7/17/2020$165.00$21.050Call0001
(+0)
0.01.00
7/17/2020$160.00$26.400Call0004
(+0)
0
7/17/2020$155.00$31.400Call0000
(+0)
0
7/17/2020$150.00$36.400Call00030
(+0)
0
7/17/2020$145.00$41.400Call0000
(+0)
0
7/17/2020$140.00$46.400Call0000
(+0)
0
7/17/2020$135.00$51.400Call0000
(+0)
0
7/17/2020$130.00$56.400Call0000
(+0)
0
7/17/2020$125.00$61.400Call0000
(+0)
0
7/17/2020$120.00$66.400Call0000
(+0)
0
7/17/2020$115.00$71.400Call0000
(+0)
0
7/17/2020$110.00$76.400Call0000
(+0)
0
7/17/2020$105.00$81.400Call0000
(+0)
0
7/17/2020$100.00$86.400Call0000
(+0)
0
7/17/2020$95.00$91.400Call0000
(+0)
0
7/17/2020$90.00$96.400Call0000
(+0)
0
7/17/2020$250.00$63.550Put0002
(+0)
0.983916-0.9979760
7/17/2020$240.00$53.600Put0000
(+0)
1.01407-0.9908280
7/17/2020$230.00$43.550Put0000
(+0)
0.720347-0.9975010
7/17/2020$225.00$38.550Put0000
(+0)
0.652827-0.9972350
7/17/2020$220.00$33.750Put0000
(+0)
0.85691-0.9671170
7/17/2020$215.00$28.550Put0000
(+0)
0.505903-0.9967960
7/17/2020$212.50$26.150Put0000
(+0)
0.627562-0.9758940
7/17/2020$210.00$23.700Put0002
(+0)
0.624639-0.9661870
7/17/2020$207.50$21.250Put0000
(+0)
0.593986-0.9556010
7/17/2020$205.00$19.200Put0000
(+0)
0.697555-0.8968790
7/17/2020$202.50$16.050Put0004
(+0)
0.314653-0.9946510
7/17/2020$200.00$13.600Put0009
(+0)
0.338597
(+0.057015)
-0.9761110
7/17/2020$197.50$11.100Put0001
(+0)
0.289653
(+0.020317)
-0.9720190
7/17/2020$195.00$9.550Put00037
(+0)
0.483404
(+0.255084)
-0.8048530
7/17/2020$192.50$6.500Put14010150
(-1)
0.295903
(+0.061723)
-0.8463274
7/17/2020$190.00$4.450Put33162801
(+1)
0.285143
(+0.044323)
-0.73119814
7/17/2020$187.50$2.900Put491130246
(+80)
0.297857
(+0.045904)
-0.56432132
7/17/2020$185.00$1.725Put15813431480
(+27)
0.305455
(+0.048619)
-0.39645123
7/17/2020$182.50$0.875Put48174136
(+27)
0.304107
(+0.029888)
-0.24343722
7/17/2020$180.00$0.575Put81263803
(+7)
0.343346
(+0.048424)
-0.15831926
7/17/2020$177.50$0.325Put5790771
(+21)
0.363916
(+0.050244)
-0.09437112
7/17/2020$175.00$0.200Put2804325
(-15)
0.396732
(+0.054545)
-0.05873113
7/17/2020$172.50$0.125Put400831
(+0)
0.424147
(+0.060475)
-0.0363751
7/17/2020$170.00$0.100Put1902283
(-19)
0.474755
(+0.069674)
-0.0273957
7/17/2020$167.50$0.050Put00010
(+0)
0.482363
(+0.029824)
-0.0145440
7/17/2020$165.00$0.100Put10010347
(-1)
0.59501
(+0.116494)
-0.0220161
7/17/2020$160.00$0.025Put300145
(+0)
0.602264
(+0.029412)
-0.0063023
7/17/2020$155.00$0.025Put00083
(+0)
0.71235
(+0.042428)
-0.0051940
7/17/2020$150.00$0.075Put30079
(+0)
0.953964
(+0.204745)
-0.0111593
7/17/2020$145.00$0.050Put00016
(+0)
1.01719
(+0.224218)
-0.0071930
7/17/2020$140.00$0.050Put0004
(+0)
1.14411
(+0.205272)
-0.0064760
7/17/2020$135.00$0.050Put0004
(+0)
1.27549
(+0.23643)
-0.0058720
7/17/2020$130.00$0.050Put0006
(+0)
1.40975
(+0.26697)
-0.0052950
7/17/2020$125.00$0.050Put0000
(+0)
1.54749
(+0.296044)
-0.0047510
7/17/2020$120.00$0.050Put0000
(+0)
1.69381
(+0.330821)
-0.0043530
7/17/2020$115.00$0.050Put0000
(+0)
1.84924
(+0.425505)
-0.0040660
7/17/2020$110.00$0.050Put0000
(+0)
2.01027
(+0.466526)
-0.0037820
7/17/2020$105.00$0.050Put0000
(+0)
2.17656
(+0.448443)
-0.0034840
7/17/2020$100.00$0.050Put0000
(+0)
2.35146
(+0.548715)
-0.0032230
7/17/2020$95.00$0.050Put0000
(+0)
2.5375
(+0.59609)
-0.0030170
7/17/2020$90.00$0.050Put00020
(+0)
2.73438
(+0.645315)
-0.0028360
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.