Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
RH240510C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 30.10 | 49.60 | 56.50 | 0.00 | - | - | 3 | 104.10% |
RH240510C00227500 | 2024-04-25 9:59AM EDT | 227.50 | 16.30 | 44.70 | 51.50 | 0.00 | - | - | 1 | 96.78% |
RH240510C00230000 | 2024-05-01 2:38PM EDT | 230.00 | 18.10 | 42.40 | 48.90 | +18.10 | - | - | 1 | 93.85% |
RH240510C00232500 | 2024-05-01 12:01PM EDT | 232.50 | 12.60 | 39.80 | 46.60 | +12.60 | - | - | 3 | 90.72% |
RH240510C00235000 | 2024-04-29 11:41AM EDT | 235.00 | 23.16 | 37.30 | 44.10 | +23.16 | - | - | 2 | 86.08% |
RH240510C00237500 | 2024-04-30 10:00AM EDT | 237.50 | 19.30 | 34.70 | 41.50 | 0.00 | - | 1 | 3 | 78.52% |
RH240510C00240000 | 2024-05-02 2:29PM EDT | 240.00 | 21.41 | 32.30 | 39.00 | 0.00 | - | 1 | 5 | 75.39% |
RH240510C00242500 | 2024-05-03 10:52AM EDT | 242.50 | 33.50 | 29.80 | 36.70 | +25.50 | +318.75% | 11 | 14 | 73.34% |
RH240510C00245000 | 2024-05-03 3:40PM EDT | 245.00 | 30.40 | 27.50 | 34.10 | +20.70 | +213.40% | 10 | 13 | 69.78% |
RH240510C00247500 | 2024-05-03 3:28PM EDT | 247.50 | 28.45 | 25.90 | 31.90 | +11.65 | +69.35% | 4 | 14 | 76.20% |
RH240510C00250000 | 2024-05-03 3:32PM EDT | 250.00 | 26.42 | 24.60 | 26.90 | +12.37 | +88.04% | 17 | 60 | 59.23% |
RH240510C00252500 | 2024-05-03 1:44PM EDT | 252.50 | 22.80 | 22.30 | 25.10 | +10.30 | +82.40% | 22 | 23 | 62.50% |
RH240510C00255000 | 2024-05-03 12:14PM EDT | 255.00 | 21.56 | 19.00 | 23.40 | +12.06 | +126.95% | 16 | 32 | 57.28% |
RH240510C00257500 | 2024-05-03 11:47AM EDT | 257.50 | 19.82 | 18.30 | 22.50 | +11.05 | +126.00% | 1 | 14 | 72.78% |
RH240510C00260000 | 2024-05-03 2:55PM EDT | 260.00 | 15.10 | 16.20 | 19.90 | +6.31 | +71.79% | 13 | 85 | 67.97% |
RH240510C00262500 | 2024-05-03 3:54PM EDT | 262.50 | 15.20 | 12.10 | 17.70 | +12.45 | +452.73% | 4 | 3 | 54.83% |
RH240510C00265000 | 2024-05-03 3:38PM EDT | 265.00 | 13.00 | 10.40 | 15.40 | +6.50 | +100.00% | 8 | 27 | 53.25% |
RH240510C00267500 | 2024-05-03 11:11AM EDT | 267.50 | 11.04 | 9.40 | 14.20 | +5.60 | +102.94% | 8 | 4 | 58.61% |
RH240510C00270000 | 2024-05-03 3:58PM EDT | 270.00 | 9.20 | 9.30 | 10.30 | +4.80 | +109.09% | 16 | 123 | 54.91% |
RH240510C00272500 | 2024-05-03 3:56PM EDT | 272.50 | 8.45 | 7.90 | 8.40 | +4.55 | +116.67% | 49 | 32 | 53.20% |
RH240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 6.60 | 6.60 | 7.70 | +3.47 | +110.86% | 91 | 77 | 55.49% |
RH240510C00277500 | 2024-05-03 3:34PM EDT | 277.50 | 5.80 | 5.50 | 5.90 | +5.80 | - | 53 | 0 | 53.15% |
RH240510C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 4.80 | 4.50 | 4.90 | +2.70 | +128.57% | 168 | 37 | 53.21% |
RH240510C00282500 | 2024-05-03 2:31PM EDT | 282.50 | 4.51 | 3.60 | 4.00 | +4.51 | - | 59 | 2 | 52.98% |
RH240510C00285000 | 2024-05-03 3:39PM EDT | 285.00 | 3.05 | 2.90 | 3.30 | +1.90 | +165.22% | 151 | 15 | 53.36% |
RH240510C00287500 | 2024-05-03 3:51PM EDT | 287.50 | 2.50 | 2.25 | 2.60 | +2.50 | - | 13 | 0 | 52.91% |
RH240510C00290000 | 2024-05-03 3:44PM EDT | 290.00 | 1.85 | 1.75 | 2.00 | +1.25 | +208.33% | 111 | 24 | 52.56% |
RH240510C00292500 | 2024-05-03 3:43PM EDT | 292.50 | 1.45 | 1.40 | 2.35 | +1.45 | - | 10 | 1 | 57.59% |
RH240510C00295000 | 2024-05-03 3:58PM EDT | 295.00 | 1.10 | 1.05 | 1.95 | +0.01 | +0.92% | 54 | 5 | 57.79% |
RH240510C00297500 | 2024-05-03 3:46PM EDT | 297.50 | 0.85 | 0.80 | 2.35 | +0.85 | - | 15 | 0 | 63.31% |
RH240510C00300000 | 2024-05-03 3:55PM EDT | 300.00 | 0.75 | 0.60 | 0.75 | +0.30 | +66.67% | 112 | 26 | 53.42% |
RH240510C00302500 | 2024-05-03 11:07AM EDT | 302.50 | 0.70 | 0.45 | 0.60 | +0.70 | - | 2 | 0 | 53.96% |
RH240510C00305000 | 2024-05-03 3:47PM EDT | 305.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 38 | 9 | 54.25% |
RH240510C00307500 | 2024-05-03 2:40PM EDT | 307.50 | 0.30 | 0.25 | 0.35 | +0.30 | - | 4 | 0 | 54.49% |
RH240510C00310000 | 2024-05-03 2:43PM EDT | 310.00 | 0.35 | 0.15 | 0.75 | +0.05 | +16.67% | 19 | 21 | 62.31% |
RH240510C00315000 | 2024-04-10 10:06AM EDT | 315.00 | 3.00 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 68.80% |
RH240510C00320000 | 2024-05-01 9:41AM EDT | 320.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 5 | 15 | 72.56% |
RH240510C00325000 | 2024-04-15 11:55AM EDT | 325.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 58.59% |
RH240510C00330000 | 2024-05-01 9:41AM EDT | 330.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 63.28% |
RH240510C00335000 | 2024-04-29 9:30AM EDT | 335.00 | 0.83 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 67.58% |
RH240510C00340000 | 2024-05-03 3:44PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 14 | 67.19% |
RH240510C00345000 | 2024-04-23 2:17PM EDT | 345.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 83.01% |
RH240510C00350000 | 2024-05-03 2:31PM EDT | 350.00 | 0.01 | 0.00 | 1.50 | -1.34 | -99.26% | 1 | 24 | 119.53% |
RH240510C00355000 | 2024-04-02 9:51AM EDT | 355.00 | 5.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 139.70% |
RH240510C00360000 | 2024-04-12 2:38PM EDT | 360.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 130.42% |
RH240510C00370000 | 2024-04-12 2:38PM EDT | 370.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 140.82% |
RH240510C00380000 | 2024-04-05 9:34AM EDT | 380.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 97.66% |
RH240510C00390000 | 2024-04-03 2:44PM EDT | 390.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 160.35% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
RH240510P00170000 | 2024-04-23 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 145.31% |
RH240510P00175000 | 2024-04-23 10:22AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 137.50% |
RH240510P00190000 | 2024-04-30 10:35AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 114.06% |
RH240510P00195000 | 2024-04-22 9:40AM EDT | 195.00 | 0.83 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 106.25% |
RH240510P00200000 | 2024-05-02 9:55AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 99.22% |
RH240510P00205000 | 2024-04-22 3:33PM EDT | 205.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 92.19% |
RH240510P00210000 | 2024-05-02 11:02AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 55 | 66 | 85.16% |
RH240510P00215000 | 2024-05-02 11:12AM EDT | 215.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 78.13% |
RH240510P00220000 | 2024-05-02 2:07PM EDT | 220.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 71.88% |
RH240510P00222500 | 2024-05-03 2:02PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 4 | 38 | 68.36% |
RH240510P00225000 | 2024-05-03 2:36PM EDT | 225.00 | 0.05 | 0.00 | 1.30 | -0.28 | -84.85% | 1 | 14 | 104.88% |
RH240510P00227500 | 2024-05-03 1:48PM EDT | 227.50 | 0.15 | 0.05 | 0.10 | -0.29 | -65.91% | 1 | 11 | 70.51% |
RH240510P00230000 | 2024-05-03 3:52PM EDT | 230.00 | 0.08 | 0.00 | 0.10 | -0.42 | -84.00% | 7 | 64 | 63.67% |
RH240510P00232500 | 2024-05-02 2:33PM EDT | 232.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 28 | 93.60% |
RH240510P00235000 | 2024-05-03 10:36AM EDT | 235.00 | 0.14 | 0.05 | 0.20 | -5.13 | -97.34% | 21 | 88 | 64.16% |
RH240510P00237500 | 2024-05-02 12:06PM EDT | 237.50 | 1.65 | 0.05 | 1.50 | 0.00 | - | 13 | 53 | 84.72% |
RH240510P00240000 | 2024-05-03 3:01PM EDT | 240.00 | 0.23 | 0.10 | 0.30 | -1.67 | -87.89% | 12 | 54 | 61.13% |
RH240510P00242500 | 2024-05-02 10:01AM EDT | 242.50 | 5.90 | 0.10 | 1.50 | 0.00 | - | 12 | 17 | 75.73% |
RH240510P00245000 | 2024-05-03 10:16AM EDT | 245.00 | 0.35 | 0.15 | 1.05 | -1.82 | -83.87% | 18 | 36 | 66.26% |
RH240510P00247500 | 2024-05-03 10:30AM EDT | 247.50 | 0.50 | 0.15 | 0.80 | -2.00 | -80.00% | 3 | 7 | 58.50% |
RH240510P00250000 | 2024-05-03 1:22PM EDT | 250.00 | 0.55 | 0.35 | 0.50 | -2.95 | -84.29% | 10 | 402 | 52.73% |
RH240510P00252500 | 2024-05-03 10:26AM EDT | 252.50 | 0.84 | 0.50 | 0.70 | -9.47 | -91.85% | 3 | 7 | 52.42% |
RH240510P00255000 | 2024-05-03 2:55PM EDT | 255.00 | 1.10 | 0.70 | 0.85 | -4.20 | -79.25% | 125 | 57 | 51.10% |
RH240510P00257500 | 2024-05-03 3:42PM EDT | 257.50 | 1.16 | 0.75 | 1.15 | -4.54 | -79.65% | 14 | 29 | 52.03% |
RH240510P00260000 | 2024-05-03 3:51PM EDT | 260.00 | 1.50 | 1.05 | 1.55 | -5.25 | -77.78% | 148 | 26 | 51.86% |
RH240510P00262500 | 2024-05-03 10:19AM EDT | 262.50 | 2.50 | 0.80 | 2.00 | +2.50 | - | 2 | 2 | 51.12% |
RH240510P00265000 | 2024-05-03 3:59PM EDT | 265.00 | 2.46 | 2.30 | 2.60 | -10.60 | -81.16% | 14 | 23 | 50.85% |
RH240510P00267500 | 2024-05-03 3:59PM EDT | 267.50 | 3.21 | 3.00 | 3.40 | +3.21 | - | 74 | 0 | 51.23% |
RH240510P00270000 | 2024-05-03 3:08PM EDT | 270.00 | 4.74 | 3.80 | 7.20 | -9.14 | -65.85% | 5 | 25 | 61.04% |
RH240510P00272500 | 2024-05-03 3:58PM EDT | 272.50 | 5.30 | 4.90 | 5.30 | +5.30 | - | 20 | 0 | 50.82% |
RH240510P00275000 | 2024-05-03 3:53PM EDT | 275.00 | 6.00 | 6.00 | 6.50 | -21.15 | -77.90% | 36 | 14 | 50.82% |
RH240510P00277500 | 2024-05-03 2:38PM EDT | 277.50 | 7.40 | 7.50 | 7.90 | +7.40 | - | 11 | 0 | 51.20% |
RH240510P00280000 | 2024-05-03 3:54PM EDT | 280.00 | 9.10 | 8.90 | 9.40 | -11.20 | -55.17% | 8 | 5 | 51.20% |
RH240510P00282500 | 2024-05-03 12:38PM EDT | 282.50 | 11.70 | 8.80 | 11.50 | +11.70 | - | 3 | 0 | 55.08% |
RH240510P00285000 | 2024-05-03 1:40PM EDT | 285.00 | 13.59 | 9.60 | 13.90 | -28.11 | -67.41% | 12 | 7 | 60.86% |
RH240510P00287500 | 2024-05-03 2:36PM EDT | 287.50 | 13.40 | 12.40 | 15.50 | +13.40 | - | 1 | 0 | 58.90% |
RH240510P00290000 | 2024-05-03 10:25AM EDT | 290.00 | 16.90 | 13.90 | 18.90 | -29.40 | -63.50% | 1 | 7 | 73.10% |
RH240510P00292500 | 2024-05-03 2:36PM EDT | 292.50 | 17.30 | 15.40 | 19.50 | +17.30 | - | 3 | 0 | 59.57% |
RH240510P00295000 | 2024-05-01 2:45PM EDT | 295.00 | 45.16 | 18.10 | 23.10 | 0.00 | - | 3 | 0 | 76.38% |
RH240510P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 45.20 | 23.70 | 28.70 | 0.00 | - | 21 | 0 | 63.11% |
RH240510P00305000 | 2024-04-10 9:31AM EDT | 305.00 | 35.50 | 26.80 | 33.50 | 0.00 | - | 1 | 0 | 100.46% |
RH240510P00310000 | 2024-04-03 2:28PM EDT | 310.00 | 22.82 | 32.70 | 38.20 | 0.00 | - | 12 | 0 | 63.67% |
RH240510P00315000 | 2024-04-17 9:32AM EDT | 315.00 | 68.40 | 36.30 | 43.20 | 0.00 | - | 1 | 0 | 115.02% |
RH240510P00325000 | 2024-03-28 10:03AM EDT | 325.00 | 13.50 | 72.10 | 79.30 | 0.00 | - | 1 | 0 | 334.99% |
RH240510P00330000 | 2024-04-08 10:54AM EDT | 330.00 | 54.74 | 51.30 | 58.20 | 0.00 | - | 2 | 0 | 139.31% |
RH240510P00335000 | 2024-04-02 9:37AM EDT | 335.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RH240510P00340000 | 2024-04-01 2:12PM EDT | 340.00 | 20.72 | 85.70 | 91.50 | 0.00 | - | 1 | 0 | 348.36% |