Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
V240628C00220000 | 2024-05-31 2:43PM EDT | 220.00 | 52.00 | 51.10 | 54.45 | +1.45 | +2.87% | 1 | 2 | 61.87% |
V240628C00240000 | 2024-05-14 2:34PM EDT | 240.00 | 37.38 | 31.50 | 34.60 | 0.00 | - | - | 2 | 43.16% |
V240628C00245000 | 2024-05-14 2:34PM EDT | 245.00 | 32.38 | 26.50 | 29.75 | 0.00 | - | - | 1 | 39.09% |
V240628C00250000 | 2024-05-14 2:35PM EDT | 250.00 | 27.66 | 21.50 | 24.90 | 0.00 | - | - | 1 | 34.80% |
V240628C00260000 | 2024-05-29 3:04PM EDT | 260.00 | 13.07 | 12.80 | 15.45 | 0.00 | - | 3 | 5 | 26.53% |
V240628C00265000 | 2024-05-30 10:59AM EDT | 265.00 | 8.85 | 8.15 | 11.75 | 0.00 | - | 2 | 4 | 25.49% |
V240628C00270000 | 2024-05-31 2:59PM EDT | 270.00 | 6.60 | 4.50 | 8.35 | +0.80 | +13.79% | 149 | 43 | 23.96% |
V240628C00275000 | 2024-05-31 10:40AM EDT | 275.00 | 2.72 | 3.65 | 4.00 | -0.78 | -22.29% | 1 | 75 | 17.41% |
V240628C00280000 | 2024-05-31 3:45PM EDT | 280.00 | 1.58 | 1.72 | 2.02 | -0.12 | -7.06% | 16 | 788 | 16.33% |
V240628C00285000 | 2024-05-31 2:22PM EDT | 285.00 | 0.64 | 0.70 | 0.89 | -0.14 | -17.95% | 7 | 374 | 15.67% |
V240628C00290000 | 2024-05-31 10:22AM EDT | 290.00 | 0.21 | 0.28 | 0.35 | -0.11 | -34.38% | 6 | 596 | 15.36% |
V240628C00295000 | 2024-05-29 2:36PM EDT | 295.00 | 0.18 | 0.12 | 0.24 | 0.00 | - | 1 | 266 | 17.16% |
V240628C00300000 | 2024-05-28 2:48PM EDT | 300.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 6 | 19 | 17.53% |
V240628C00305000 | 2024-05-28 11:49AM EDT | 305.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 4 | 12 | 20.31% |
V240628C00310000 | 2024-05-21 2:07PM EDT | 310.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | - | 6 | 36.41% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
V240628P00225000 | 2024-05-24 2:50PM EDT | 225.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 57.40% |
V240628P00235000 | 2024-05-21 2:08PM EDT | 235.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 6 | 2 | 26.95% |
V240628P00240000 | 2024-05-28 3:51PM EDT | 240.00 | 0.19 | 0.07 | 0.19 | 0.00 | - | 4 | 8 | 24.56% |
V240628P00245000 | 2024-05-29 1:29PM EDT | 245.00 | 0.30 | 0.12 | 0.25 | 0.00 | - | 1 | 22 | 22.27% |
V240628P00250000 | 2024-05-30 11:03AM EDT | 250.00 | 0.43 | 0.22 | 0.36 | 0.00 | - | 7 | 39 | 20.19% |
V240628P00255000 | 2024-05-31 2:50PM EDT | 255.00 | 0.65 | 0.41 | 0.58 | -0.01 | -1.52% | 9 | 58 | 18.48% |
V240628P00260000 | 2024-05-31 11:31AM EDT | 260.00 | 1.46 | 0.78 | 0.98 | +0.30 | +25.86% | 8 | 114 | 16.88% |
V240628P00265000 | 2024-05-31 1:55PM EDT | 265.00 | 2.09 | 1.52 | 1.81 | -0.01 | -0.48% | 51 | 204 | 15.82% |
V240628P00270000 | 2024-05-31 1:13PM EDT | 270.00 | 3.10 | 2.86 | 3.20 | -0.45 | -12.68% | 26 | 120 | 14.68% |
V240628P00275000 | 2024-05-29 10:26AM EDT | 275.00 | 7.40 | 3.95 | 7.30 | 0.00 | - | 2 | 103 | 20.02% |
V240628P00280000 | 2024-05-30 12:18PM EDT | 280.00 | 9.55 | 7.45 | 10.15 | 0.00 | - | 4 | 30 | 18.66% |
V240628P00285000 | 2024-05-30 9:30AM EDT | 285.00 | 16.20 | 11.80 | 15.00 | 0.00 | - | 1 | 4 | 23.22% |