Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328C00260000 | 2024-03-19 12:38PM EDT | 260.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MCD240328C00265000 | 2024-03-27 1:11PM EDT | 265.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
MCD240328C00267500 | 2024-03-26 9:44AM EDT | 267.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
MCD240328C00270000 | 2024-03-25 2:34PM EDT | 270.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 41 | 123 | 0.00% |
MCD240328C00272500 | 2024-03-27 3:48PM EDT | 272.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
MCD240328C00275000 | 2024-03-27 11:17AM EDT | 275.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
MCD240328C00277500 | 2024-03-27 3:39PM EDT | 277.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 138 | 185 | 0.00% |
MCD240328C00280000 | 2024-03-27 3:59PM EDT | 280.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 532 | 312 | 0.00% |
MCD240328C00282500 | 2024-03-27 3:59PM EDT | 282.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,975 | 964 | 0.78% |
MCD240328C00285000 | 2024-03-27 3:59PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 874 | 1,116 | 6.25% |
MCD240328C00287500 | 2024-03-27 3:59PM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 586 | 12.50% |
MCD240328C00290000 | 2024-03-27 1:35PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 934 | 12.50% |
MCD240328C00292500 | 2024-03-27 1:17PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 395 | 12.50% |
MCD240328C00295000 | 2024-03-27 3:49PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 461 | 25.00% |
MCD240328C00297500 | 2024-03-27 10:53AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 25.00% |
MCD240328C00300000 | 2024-03-26 2:18PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 590 | 25.00% |
MCD240328C00302500 | 2024-03-20 10:23AM EDT | 302.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 25.00% |
MCD240328C00305000 | 2024-03-27 1:07PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 25.00% |
MCD240328C00307500 | 2024-03-18 12:24PM EDT | 307.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
MCD240328C00310000 | 2024-03-21 9:30AM EDT | 310.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 50.00% |
MCD240328C00312500 | 2024-03-11 11:21AM EDT | 312.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
MCD240328C00315000 | 2024-03-19 12:36PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
MCD240328C00320000 | 2024-03-25 11:40AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 173 | 50.00% |
MCD240328C00325000 | 2024-02-21 4:32PM EDT | 325.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 0 | 123.83% |
MCD240328C00330000 | 2024-02-21 4:34PM EDT | 330.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | - | 0 | 136.33% |
MCD240328C00335000 | 2024-03-12 10:36AM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328P00215000 | 2024-03-13 9:52AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
MCD240328P00220000 | 2024-03-13 1:51PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
MCD240328P00235000 | 2024-03-14 11:16AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
MCD240328P00240000 | 2024-03-18 12:22PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
MCD240328P00242500 | 2024-03-19 10:16AM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
MCD240328P00245000 | 2024-03-18 9:30AM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
MCD240328P00250000 | 2024-03-27 1:04PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 50.00% |
MCD240328P00252500 | 2024-03-18 3:49PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
MCD240328P00255000 | 2024-03-27 2:35PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 80 | 50.00% |
MCD240328P00257500 | 2024-03-26 9:34AM EDT | 257.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 50.00% |
MCD240328P00260000 | 2024-03-27 1:13PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 25.00% |
MCD240328P00262500 | 2024-03-25 3:22PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
MCD240328P00265000 | 2024-03-27 12:31PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 25.00% |
MCD240328P00267500 | 2024-03-26 9:30AM EDT | 267.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 25.00% |
MCD240328P00270000 | 2024-03-27 3:43PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 363 | 25.00% |
MCD240328P00272500 | 2024-03-27 3:56PM EDT | 272.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 317 | 12.50% |
MCD240328P00275000 | 2024-03-27 3:54PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 1,502 | 12.50% |
MCD240328P00277500 | 2024-03-27 3:56PM EDT | 277.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 824 | 6.25% |
MCD240328P00280000 | 2024-03-27 3:59PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 150 | 443 | 3.13% |
MCD240328P00282500 | 2024-03-27 3:59PM EDT | 282.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 38 | 404 | 0.00% |
MCD240328P00285000 | 2024-03-27 3:58PM EDT | 285.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 0.00% |
MCD240328P00287500 | 2024-03-27 1:13PM EDT | 287.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
MCD240328P00290000 | 2024-03-27 9:50AM EDT | 290.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
MCD240328P00292500 | 2024-03-26 2:48PM EDT | 292.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 144 | 32 | 0.00% |
MCD240328P00295000 | 2024-03-26 2:43PM EDT | 295.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
MCD240328P00297500 | 2024-03-26 3:03PM EDT | 297.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
MCD240328P00300000 | 2024-03-26 2:39PM EDT | 300.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MCD240328P00302500 | 2024-03-13 2:38PM EDT | 302.50 | 17.52 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
MCD240328P00305000 | 2024-03-27 2:29PM EDT | 305.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
MCD240328P00320000 | 2024-02-20 10:37AM EDT | 320.00 | 28.44 | 35.05 | 38.50 | 0.00 | - | 1 | 0 | 149.02% |