Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MTCH250117C00015000 | 2023-11-09 11:18AM EDT | 15.00 | 16.17 | 18.30 | 18.75 | 0.00 | - | - | 1 | 128.00% |
MTCH250117C00017500 | 2024-04-25 9:54AM EDT | 17.50 | 14.84 | 12.65 | 12.95 | 0.00 | - | 1 | 56 | 0.00% |
MTCH250117C00020000 | 2024-05-24 2:39PM EDT | 20.00 | 10.50 | 11.55 | 11.80 | 0.00 | - | 3 | 59 | 57.28% |
MTCH250117C00022500 | 2024-05-22 11:51AM EDT | 22.50 | 8.92 | 9.45 | 9.65 | 0.00 | - | 5 | 404 | 52.03% |
MTCH250117C00025000 | 2024-05-31 3:46PM EDT | 25.00 | 7.45 | 6.65 | 7.75 | +0.62 | +9.08% | 4 | 1,185 | 50.00% |
MTCH250117C00027500 | 2024-05-24 2:19PM EDT | 27.50 | 5.10 | 5.85 | 6.00 | 0.00 | - | 1 | 55 | 46.41% |
MTCH250117C00030000 | 2024-05-30 12:05PM EDT | 30.00 | 4.05 | 4.40 | 5.00 | 0.00 | - | 8 | 1,384 | 48.93% |
MTCH250117C00032500 | 2024-05-31 2:08PM EDT | 32.50 | 3.10 | 3.20 | 4.05 | +0.35 | +12.73% | 1 | 549 | 49.52% |
MTCH250117C00035000 | 2024-05-31 11:44AM EDT | 35.00 | 2.20 | 2.28 | 2.63 | +0.05 | +2.33% | 6 | 10,270 | 43.29% |
MTCH250117C00037500 | 2024-05-30 12:44PM EDT | 37.50 | 1.48 | 1.58 | 1.75 | 0.00 | - | 1 | 7,278 | 40.53% |
MTCH250117C00040000 | 2024-05-31 2:54PM EDT | 40.00 | 1.03 | 1.08 | 1.33 | +0.07 | +7.29% | 2 | 1,906 | 41.14% |
MTCH250117C00042500 | 2024-05-30 12:32PM EDT | 42.50 | 0.72 | 0.71 | 0.86 | 0.00 | - | 1 | 1,615 | 39.43% |
MTCH250117C00045000 | 2024-05-31 10:54AM EDT | 45.00 | 0.46 | 0.25 | 0.59 | +0.07 | +17.95% | 2 | 12,296 | 38.99% |
MTCH250117C00047500 | 2024-05-28 9:53AM EDT | 47.50 | 0.35 | 0.33 | 0.43 | 0.00 | - | 1 | 1,669 | 39.31% |
MTCH250117C00050000 | 2024-05-31 11:26AM EDT | 50.00 | 0.17 | 0.21 | 0.34 | -0.07 | -29.17% | 10 | 7,475 | 40.28% |
MTCH250117C00052500 | 2024-05-22 12:52PM EDT | 52.50 | 0.19 | 0.13 | 0.23 | 0.00 | - | 2 | 1,989 | 39.84% |
MTCH250117C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 0.13 | 0.08 | 0.20 | 0.00 | - | 5 | 2,285 | 41.31% |
MTCH250117C00057500 | 2024-05-30 9:59AM EDT | 57.50 | 0.12 | 0.04 | 0.20 | 0.00 | - | 100 | 2,136 | 43.70% |
MTCH250117C00060000 | 2024-05-15 10:50AM EDT | 60.00 | 0.13 | 0.03 | 0.22 | 0.00 | - | 500 | 1,713 | 46.73% |
MTCH250117C00062500 | 2024-05-08 10:01AM EDT | 62.50 | 0.09 | 0.02 | 0.22 | 0.00 | - | 2 | 2,436 | 48.93% |
MTCH250117C00065000 | 2024-05-29 3:49PM EDT | 65.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 20 | 1,148 | 47.75% |
MTCH250117C00067500 | 2024-05-23 12:41PM EDT | 67.50 | 0.07 | 0.01 | 0.26 | 0.00 | - | 15 | 863 | 54.44% |
MTCH250117C00070000 | 2024-05-08 2:17PM EDT | 70.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 3 | 2,339 | 50.29% |
MTCH250117C00075000 | 2024-05-22 1:46PM EDT | 75.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 1,226 | 53.32% |
MTCH250117C00080000 | 2024-05-10 3:06PM EDT | 80.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 6,869 | 57.23% |
MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 60.94% |
MTCH250117C00090000 | 2024-03-22 12:55PM EDT | 90.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 1 | 253 | 68.70% |
MTCH250117C00095000 | 2024-05-29 10:23AM EDT | 95.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 721 | 61.52% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MTCH250117P00015000 | 2024-05-29 9:30AM EDT | 15.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 105 | 55.08% |
MTCH250117P00017500 | 2024-05-13 3:56PM EDT | 17.50 | 0.16 | 0.04 | 0.75 | 0.00 | - | 5 | 719 | 52.44% |
MTCH250117P00020000 | 2024-05-22 3:52PM EDT | 20.00 | 0.45 | 0.27 | 0.45 | 0.00 | - | 11 | 342 | 43.65% |
MTCH250117P00022500 | 2024-05-31 3:55PM EDT | 22.50 | 0.67 | 0.51 | 0.77 | -0.04 | -5.63% | 7 | 124 | 40.75% |
MTCH250117P00025000 | 2024-05-31 2:54PM EDT | 25.00 | 1.23 | 1.08 | 1.23 | -0.11 | -8.21% | 1 | 2,306 | 37.79% |
MTCH250117P00027500 | 2024-05-30 3:44PM EDT | 27.50 | 2.12 | 1.62 | 1.95 | 0.00 | - | 1 | 1,262 | 35.72% |
MTCH250117P00030000 | 2024-05-23 3:32PM EDT | 30.00 | 3.40 | 2.60 | 2.97 | 0.00 | - | 2 | 833 | 34.16% |
MTCH250117P00032500 | 2024-05-28 9:36AM EDT | 32.50 | 4.66 | 3.30 | 4.30 | 0.00 | - | 1 | 668 | 32.86% |
MTCH250117P00035000 | 2024-05-22 9:47AM EDT | 35.00 | 6.00 | 5.65 | 5.85 | 0.00 | - | 1 | 3,308 | 30.88% |
MTCH250117P00037500 | 2024-05-29 12:24PM EDT | 37.50 | 8.57 | 6.65 | 9.65 | 0.00 | - | 1 | 893 | 51.90% |
MTCH250117P00040000 | 2024-05-09 9:55AM EDT | 40.00 | 10.16 | 9.55 | 10.70 | 0.00 | - | 1 | 505 | 41.19% |
MTCH250117P00042500 | 2024-05-30 3:50PM EDT | 42.50 | 12.58 | 10.85 | 12.05 | 0.00 | - | 1 | 92 | 26.07% |
MTCH250117P00045000 | 2024-05-17 12:19PM EDT | 45.00 | 13.50 | 12.65 | 16.50 | 0.00 | - | 8 | 8 | 60.72% |
MTCH250117P00047500 | 2024-05-21 11:29AM EDT | 47.50 | 17.30 | 16.35 | 17.50 | 0.00 | - | 1 | 0 | 43.41% |
MTCH250117P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 19.95 | 18.95 | 20.85 | 0.00 | - | 7 | 0 | 60.43% |
MTCH250117P00052500 | 2024-01-26 3:00PM EDT | 52.50 | 15.60 | 16.00 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
MTCH250117P00055000 | 2024-03-19 2:26PM EDT | 55.00 | 19.70 | 22.25 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
MTCH250117P00060000 | 2024-03-18 10:16AM EDT | 60.00 | 25.53 | 26.95 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
MTCH250117P00062500 | 2022-10-13 1:00PM EDT | 62.50 | 23.11 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
MTCH250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 31.52 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 34.75 | 35.60 | 0.00 | - | 1 | 35 | 0.00% |
MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 0.00% |
MTCH250117P00080000 | 2024-03-01 11:52AM EDT | 80.00 | 43.85 | 41.40 | 45.75 | 0.00 | - | 1 | 0 | 0.00% |
MTCH250117P00085000 | 2023-10-23 1:44PM EDT | 85.00 | 49.42 | 50.85 | 54.00 | 0.00 | - | - | 0 | 0.00% |
MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
MTCH250117P00095000 | 2024-02-29 11:23AM EDT | 95.00 | 58.92 | 56.40 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |