Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SRPT240607C00090000 | 2024-05-09 10:48AM EDT | 90.00 | 43.50 | 38.00 | 42.00 | 0.00 | - | 1 | 1 | 163.48% |
SRPT240607C00103000 | 2024-05-29 2:41PM EDT | 103.00 | 15.90 | 25.50 | 29.30 | +15.90 | - | - | 3 | 137.01% |
SRPT240607C00113000 | 2024-05-29 2:54PM EDT | 113.00 | 10.90 | 16.80 | 20.20 | +10.90 | - | - | 3 | 127.44% |
SRPT240607C00114000 | 2024-05-29 12:11PM EDT | 114.00 | 8.66 | 16.00 | 19.30 | +8.66 | - | - | 20 | 126.03% |
SRPT240607C00115000 | 2024-05-30 3:49PM EDT | 115.00 | 13.11 | 15.10 | 18.40 | +5.71 | +77.16% | 8 | 11 | 123.10% |
SRPT240607C00116000 | 2024-05-31 1:28PM EDT | 116.00 | 13.00 | 14.20 | 17.60 | +4.50 | +52.94% | 7 | 10 | 121.14% |
SRPT240607C00117000 | 2024-05-29 3:38PM EDT | 117.00 | 9.00 | 13.40 | 16.70 | +9.00 | - | - | 1 | 118.99% |
SRPT240607C00119000 | 2024-05-28 3:10PM EDT | 119.00 | 7.20 | 11.70 | 15.00 | 0.00 | - | 1 | 1 | 113.92% |
SRPT240607C00120000 | 2024-05-30 2:39PM EDT | 120.00 | 10.70 | 10.70 | 14.20 | +3.70 | +52.86% | 3 | 11 | 110.01% |
SRPT240607C00122000 | 2024-05-30 12:53PM EDT | 122.00 | 8.81 | 9.20 | 12.60 | +0.31 | +3.65% | 2 | 2 | 106.52% |
SRPT240607C00123000 | 2024-05-31 10:34AM EDT | 123.00 | 10.15 | 8.50 | 11.80 | +10.15 | - | 30 | 0 | 104.76% |
SRPT240607C00124000 | 2024-05-30 1:10PM EDT | 124.00 | 6.97 | 7.70 | 11.10 | 0.00 | - | 1 | 1 | 102.66% |
SRPT240607C00125000 | 2024-05-30 11:52AM EDT | 125.00 | 7.20 | 7.00 | 10.40 | +1.60 | +28.57% | 7 | 33 | 101.12% |
SRPT240607C00126000 | 2024-05-31 2:41PM EDT | 126.00 | 7.00 | 6.50 | 9.80 | +2.45 | +53.85% | 21 | 24 | 101.78% |
SRPT240607C00127000 | 2024-05-30 3:54PM EDT | 127.00 | 6.10 | 5.70 | 9.20 | 0.00 | - | 1 | 1 | 99.41% |
SRPT240607C00128000 | 2024-05-31 11:06AM EDT | 128.00 | 5.70 | 5.20 | 8.70 | -0.40 | -6.56% | 1 | 1 | 100.05% |
SRPT240607C00129000 | 2024-05-31 3:50PM EDT | 129.00 | 5.80 | 5.20 | 8.10 | +2.42 | +71.60% | 15 | 12 | 103.56% |
SRPT240607C00130000 | 2024-05-31 3:41PM EDT | 130.00 | 6.00 | 4.60 | 7.70 | +3.08 | +105.48% | 28 | 71 | 103.27% |
SRPT240607C00131000 | 2024-05-30 11:55AM EDT | 131.00 | 7.20 | 4.00 | 7.10 | +3.50 | +94.59% | 4 | 4 | 100.93% |
SRPT240607C00132000 | 2024-05-31 3:46PM EDT | 132.00 | 4.50 | 3.70 | 6.40 | +1.30 | +40.62% | 48 | 32 | 99.80% |
SRPT240607C00133000 | 2024-05-30 3:49PM EDT | 133.00 | 3.90 | 2.65 | 6.30 | 0.00 | - | 1 | 1 | 96.97% |
SRPT240607C00134000 | 2024-05-31 12:35PM EDT | 134.00 | 3.80 | 2.50 | 6.00 | -6.75 | -63.98% | 4 | 6 | 99.61% |
SRPT240607C00135000 | 2024-05-31 2:45PM EDT | 135.00 | 4.40 | 3.20 | 4.50 | +1.90 | +76.00% | 32 | 60 | 98.88% |
SRPT240607C00136000 | 2024-05-31 12:15PM EDT | 136.00 | 3.11 | 2.15 | 5.00 | -4.54 | -59.35% | 1 | 2 | 99.90% |
SRPT240607C00138000 | 2024-05-31 10:23AM EDT | 138.00 | 2.91 | 1.75 | 5.00 | +2.91 | - | 2 | 0 | 107.23% |
SRPT240607C00139000 | 2024-05-23 3:53PM EDT | 139.00 | 6.02 | 1.10 | 4.90 | 0.00 | - | - | 4 | 105.47% |
SRPT240607C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 2.17 | 2.00 | 2.75 | +0.14 | +6.90% | 8 | 28 | 98.34% |
SRPT240607C00141000 | 2024-05-30 3:36PM EDT | 141.00 | 1.85 | 0.55 | 4.60 | -1.05 | -36.21% | 2 | 2 | 106.96% |
SRPT240607C00142000 | 2024-05-30 9:30AM EDT | 142.00 | 2.70 | 0.50 | 4.40 | +0.70 | +35.00% | 1 | 1 | 109.03% |
SRPT240607C00143000 | 2024-05-30 9:30AM EDT | 143.00 | 2.50 | 0.95 | 2.70 | -0.10 | -3.85% | 1 | 1 | 100.12% |
SRPT240607C00144000 | 2024-05-24 11:22AM EDT | 144.00 | 5.00 | 0.90 | 4.10 | 0.00 | - | 2 | 2 | 118.80% |
SRPT240607C00145000 | 2024-05-31 12:56PM EDT | 145.00 | 1.60 | 1.30 | 3.40 | -2.90 | -64.44% | 52 | 1 | 119.87% |
SRPT240607C00147000 | 2024-05-31 10:26AM EDT | 147.00 | 1.27 | 0.30 | 3.20 | +1.27 | - | 1 | 0 | 114.31% |
SRPT240607C00148000 | 2024-05-21 2:52PM EDT | 148.00 | 4.19 | 0.25 | 3.40 | 0.00 | - | - | 4 | 119.92% |
SRPT240607C00150000 | 2024-05-31 1:32PM EDT | 150.00 | 1.10 | 0.25 | 1.50 | -2.20 | -66.67% | 26 | 16 | 100.88% |
SRPT240607C00155000 | 2024-05-24 3:50PM EDT | 155.00 | 1.90 | 0.05 | 2.85 | 0.00 | - | 5 | 598 | 134.62% |
SRPT240607C00160000 | 2024-05-24 11:22AM EDT | 160.00 | 3.00 | 0.00 | 3.20 | 0.00 | - | 3 | 17 | 154.79% |
SRPT240607C00165000 | 2024-05-31 1:09PM EDT | 165.00 | 1.06 | 0.00 | 1.25 | -0.91 | -46.19% | 20 | 5 | 133.98% |
SRPT240607C00170000 | 2024-05-28 12:41PM EDT | 170.00 | 0.64 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 150.00% |
SRPT240607C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | - | 1 | 184.33% |
SRPT240607C00180000 | 2024-05-17 12:20PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 162.21% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SRPT240607P00070000 | 2024-05-28 1:32PM EDT | 70.00 | 1.02 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 347.56% |
SRPT240607P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 286.33% |
SRPT240607P00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.40 | -0.70 | -77.78% | 1 | 3 | 182.62% |
SRPT240607P00090000 | 2024-05-29 11:08AM EDT | 90.00 | 1.20 | 0.00 | 2.45 | 0.00 | - | 20 | 21 | 233.40% |
SRPT240607P00094000 | 2024-05-29 10:36AM EDT | 94.00 | 2.00 | 0.05 | 2.60 | +2.00 | - | - | 1 | 215.72% |
SRPT240607P00095000 | 2024-05-30 10:43AM EDT | 95.00 | 1.50 | 0.00 | 2.65 | -1.50 | -50.00% | 10 | 105 | 210.25% |
SRPT240607P00100000 | 2024-05-31 3:35PM EDT | 100.00 | 0.33 | 0.30 | 1.90 | -2.47 | -88.21% | 2 | 49 | 174.12% |
SRPT240607P00101000 | 2024-05-31 12:34PM EDT | 101.00 | 0.60 | 0.00 | 2.60 | +0.60 | - | 11 | 0 | 177.05% |
SRPT240607P00105000 | 2024-05-31 1:37PM EDT | 105.00 | 1.00 | 0.00 | 3.00 | -1.60 | -61.54% | 1 | 13 | 163.28% |
SRPT240607P00106000 | 2024-05-30 2:56PM EDT | 106.00 | 1.25 | 0.00 | 2.85 | -0.77 | -38.12% | 4 | 14 | 155.47% |
SRPT240607P00109000 | 2024-05-23 2:21PM EDT | 109.00 | 3.20 | 0.10 | 3.10 | 0.00 | - | 6 | 7 | 145.31% |
SRPT240607P00110000 | 2024-05-30 1:04PM EDT | 110.00 | 2.67 | 0.15 | 2.60 | -3.09 | -53.65% | 4 | 124 | 133.11% |
SRPT240607P00111000 | 2024-05-20 12:09PM EDT | 111.00 | 2.85 | 0.25 | 3.20 | 0.00 | - | - | 1 | 138.33% |
SRPT240607P00112000 | 2024-05-30 11:01AM EDT | 112.00 | 2.21 | 0.20 | 2.20 | -2.73 | -55.26% | 3 | 0 | 117.43% |
SRPT240607P00113000 | 2024-05-23 1:58PM EDT | 113.00 | 4.30 | 0.65 | 3.40 | 0.00 | - | - | 11 | 135.60% |
SRPT240607P00114000 | 2024-05-23 10:34AM EDT | 114.00 | 3.93 | 0.70 | 3.50 | 0.00 | - | 4 | 4 | 131.93% |
SRPT240607P00115000 | 2024-05-31 3:00PM EDT | 115.00 | 2.00 | 0.70 | 2.50 | -7.50 | -78.95% | 1 | 23 | 113.57% |
SRPT240607P00116000 | 2024-05-31 3:54PM EDT | 116.00 | 1.65 | 0.80 | 3.10 | -8.38 | -83.55% | 2 | 7 | 117.04% |
SRPT240607P00117000 | 2024-05-29 10:11AM EDT | 117.00 | 11.10 | 0.95 | 3.60 | 0.00 | - | 2 | 13 | 119.09% |
SRPT240607P00118000 | 2024-05-30 11:16AM EDT | 118.00 | 6.10 | 0.70 | 3.00 | -4.07 | -40.02% | 20 | 17 | 103.56% |
SRPT240607P00119000 | 2024-05-29 3:29PM EDT | 119.00 | 10.82 | 0.75 | 4.00 | 0.00 | - | 2 | 4 | 109.72% |
SRPT240607P00120000 | 2024-05-31 1:51PM EDT | 120.00 | 3.50 | 0.85 | 4.30 | -9.53 | -73.14% | 50 | 186 | 108.06% |
SRPT240607P00122000 | 2024-04-25 9:30AM EDT | 122.00 | 10.50 | 7.90 | 11.50 | 0.00 | - | - | 1 | 225.76% |
SRPT240607P00123000 | 2024-05-31 11:41AM EDT | 123.00 | 4.60 | 2.05 | 5.00 | +4.60 | - | 31 | 0 | 107.67% |
SRPT240607P00124000 | 2024-05-31 12:48PM EDT | 124.00 | 5.40 | 1.70 | 5.20 | -4.50 | -45.45% | 27 | 20 | 99.56% |
SRPT240607P00125000 | 2024-05-31 2:10PM EDT | 125.00 | 5.10 | 1.75 | 5.20 | -10.80 | -67.92% | 21 | 3 | 93.21% |
SRPT240607P00126000 | 2024-05-31 12:49PM EDT | 126.00 | 6.50 | 2.90 | 5.90 | +6.50 | - | 49 | 0 | 102.30% |
SRPT240607P00127000 | 2024-05-31 1:47PM EDT | 127.00 | 6.27 | 2.60 | 6.30 | -4.47 | -41.62% | 5 | 5 | 95.70% |
SRPT240607P00128000 | 2024-05-28 10:16AM EDT | 128.00 | 17.05 | 3.60 | 6.90 | 0.00 | - | 4 | 4 | 101.42% |
SRPT240607P00130000 | 2024-05-31 3:42PM EDT | 130.00 | 6.90 | 4.70 | 7.60 | -4.20 | -37.84% | 54 | 10 | 99.63% |
SRPT240607P00133000 | 2024-05-31 11:16AM EDT | 133.00 | 10.10 | 6.70 | 9.40 | +10.10 | - | 1 | 0 | 102.93% |
SRPT240607P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 23.85 | 11.00 | 15.00 | 0.00 | - | 5 | 5 | 106.25% |