Opzioni d'acquistoper19 febbraio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A210219C00070000 | 2020-11-13 9:48AM EST | 70.00 | 41.00 | 46.10 | 49.80 | 0.00 | - | 2 | 0 | 0.00% |
| A210219C00075000 | 2020-12-31 9:30AM EST | 75.00 | 42.95 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 78.81% |
| A210219C00080000 | 2020-12-31 9:30AM EST | 80.00 | 37.95 | 44.40 | 48.00 | 0.00 | - | 1 | 1 | 116.99% |
| A210219C00082500 | 2020-12-18 12:08PM EST | 82.50 | 36.71 | 41.60 | 46.40 | 0.00 | - | 9 | 9 | 74.02% |
| A210219C00085000 | 2020-12-31 10:50AM EST | 85.00 | 33.00 | 39.30 | 43.60 | 0.00 | - | 2 | 2 | 67.29% |
| A210219C00090000 | 2021-01-07 1:30PM EST | 90.00 | 36.88 | 34.20 | 39.00 | 0.00 | - | 3 | 3 | 64.36% |
| A210219C00092500 | 2021-01-15 3:25PM EST | 92.50 | 34.68 | 31.90 | 36.20 | +9.20 | +36.11% | 1 | 14 | 58.35% |
| A210219C00095000 | 2021-01-11 2:44PM EST | 95.00 | 32.91 | 29.10 | 34.00 | 0.00 | - | 14 | 51 | 54.10% |
| A210219C00097500 | 2020-12-31 2:08PM EST | 97.50 | 20.38 | 27.00 | 31.30 | 0.00 | - | 1 | 15 | 52.73% |
| A210219C00100000 | 2021-01-15 10:45AM EST | 100.00 | 25.81 | 25.50 | 28.90 | -3.22 | -11.09% | 1 | 55 | 59.08% |
| A210219C00105000 | 2021-01-12 10:15AM EST | 105.00 | 22.55 | 19.50 | 22.80 | 0.00 | - | 2 | 175 | 57.40% |
| A210219C00110000 | 2021-01-13 3:14PM EST | 110.00 | 18.10 | 15.00 | 18.90 | 0.00 | - | 1 | 83 | 57.93% |
| A210219C00115000 | 2021-01-14 11:39AM EST | 115.00 | 12.40 | 12.20 | 12.60 | -0.55 | -4.25% | 2 | 813 | 34.77% |
| A210219C00120000 | 2021-01-14 11:12AM EST | 120.00 | 8.40 | 8.20 | 8.60 | -0.80 | -8.70% | 2 | 475 | 32.09% |
| A210219C00125000 | 2021-01-15 1:53PM EST | 125.00 | 5.60 | 4.90 | 5.50 | -0.10 | -1.75% | 8 | 495 | 31.40% |
| A210219C00130000 | 2021-01-15 3:33PM EST | 130.00 | 2.80 | 2.40 | 3.40 | -0.42 | -13.04% | 20 | 269 | 32.06% |
| A210219C00135000 | 2021-01-15 2:01PM EST | 135.00 | 1.58 | 1.30 | 1.65 | -0.18 | -10.23% | 155 | 879 | 29.92% |
| A210219C00140000 | 2021-01-14 1:38PM EST | 140.00 | 0.91 | 0.55 | 0.90 | +0.04 | +4.60% | 1 | 48 | 30.88% |
| A210219C00145000 | 2021-01-15 1:26PM EST | 145.00 | 0.35 | 0.00 | 0.55 | -0.21 | -37.50% | 150 | 21 | 32.91% |
| A210219C00150000 | 2021-01-13 1:10PM EST | 150.00 | 0.29 | 0.00 | 0.65 | -0.03 | -9.38% | 2 | 14 | 40.28% |
| A210219C00155000 | 2020-12-02 10:08AM EST | 155.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 39.99% |
| A210219C00160000 | 2020-12-16 12:27PM EST | 160.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 45.95% |
| A210219C00165000 | 2021-01-08 1:48PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni Putper19 febbraio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A210219P00045000 | 2020-08-16 11:07PM EST | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| A210219P00060000 | 2020-12-07 9:57AM EST | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 5 | 122.07% |
| A210219P00065000 | 2020-11-17 12:05PM EST | 65.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 140.63% |
| A210219P00070000 | 2020-12-07 1:46PM EST | 70.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 132.86% |
| A210219P00075000 | 2020-11-16 11:16AM EST | 75.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 1 | 3 | 101.76% |
| A210219P00080000 | 2020-10-21 10:16AM EST | 80.00 | 1.15 | 0.45 | 0.85 | 0.00 | - | 1 | 39 | 91.70% |
| A210219P00082500 | 2020-10-13 11:39AM EST | 82.50 | 1.44 | 0.25 | 4.70 | 0.00 | - | 1 | 13 | 121.83% |
| A210219P00085000 | 2020-11-27 11:18AM EST | 85.00 | 0.70 | 0.20 | 0.50 | 0.00 | - | 1 | 27 | 71.97% |
| A210219P00087500 | 2020-12-24 11:24AM EST | 87.50 | 0.36 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 59.86% |
| A210219P00090000 | 2021-01-07 9:30AM EST | 90.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 19 | 60.25% |
| A210219P00092500 | 2021-01-07 10:17AM EST | 92.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 54.10% |
| A210219P00095000 | 2021-01-07 10:17AM EST | 95.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 1 | 55 | 56.64% |
| A210219P00097500 | 2021-01-12 10:23AM EST | 97.50 | 0.79 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 54.22% |
| A210219P00100000 | 2021-01-13 1:13PM EST | 100.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 10 | 103 | 53.03% |
| A210219P00105000 | 2021-01-14 11:13AM EST | 105.00 | 0.37 | 0.30 | 0.45 | +0.08 | +27.59% | 3 | 1,025 | 40.38% |
| A210219P00110000 | 2021-01-15 2:01PM EST | 110.00 | 0.55 | 0.30 | 0.85 | -0.05 | -8.33% | 7 | 114 | 38.28% |
| A210219P00115000 | 2021-01-11 11:47AM EST | 115.00 | 1.33 | 1.00 | 1.20 | +0.20 | +17.70% | 1 | 197 | 32.87% |
| A210219P00120000 | 2021-01-15 9:58AM EST | 120.00 | 2.25 | 1.75 | 2.45 | +0.14 | +6.64% | 3 | 87 | 32.56% |
| A210219P00125000 | 2021-01-15 2:00PM EST | 125.00 | 3.92 | 3.80 | 4.40 | +0.24 | +6.52% | 7 | 424 | 32.12% |
| A210219P00130000 | 2021-01-14 12:41PM EST | 130.00 | 6.23 | 6.30 | 7.30 | 0.00 | - | 30 | 0 | 32.79% |
| A210219P00135000 | 2021-01-13 12:08PM EST | 135.00 | 9.70 | 9.90 | 11.00 | 0.00 | - | 17 | 18 | 34.30% |
| A210219P00140000 | 2021-01-07 11:08AM EST | 140.00 | 14.50 | 12.60 | 15.80 | 0.00 | - | - | 0 | 41.37% |
© 2021 Verizon Media. Tutti i diritti riservati.
