Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC210521C00047500 | 2020-11-18 9:57AM EST | 47.50 | 58.91 | 50.40 | 51.90 | 0.00 | - | - | 0 | 0.00% |
| ABC210521C00080000 | 2021-01-06 9:31AM EST | 80.00 | 24.00 | 27.00 | 29.80 | 0.00 | - | 10 | 8 | 50.16% |
| ABC210521C00087500 | 2021-01-11 11:14AM EST | 87.50 | 21.04 | 21.10 | 21.80 | 0.00 | - | 5 | 4 | 35.40% |
| ABC210521C00090000 | 2021-01-22 10:08AM EST | 90.00 | 17.69 | 19.00 | 19.60 | +4.99 | +39.29% | 1 | 11 | 34.13% |
| ABC210521C00092500 | 2021-01-12 11:18AM EST | 92.50 | 17.67 | 16.90 | 17.60 | 0.00 | - | 1 | 4 | 33.75% |
| ABC210521C00095000 | 2021-01-06 1:36PM EST | 95.00 | 14.88 | 15.00 | 15.60 | 0.00 | - | 51 | 5 | 32.86% |
| ABC210521C00097500 | 2021-01-06 1:36PM EST | 97.50 | 13.13 | 13.10 | 13.70 | 0.00 | - | 11 | 7 | 32.04% |
| ABC210521C00100000 | 2021-01-06 11:22AM EST | 100.00 | 9.00 | 11.40 | 12.00 | 0.00 | - | 1 | 220 | 31.70% |
| ABC210521C00105000 | 2021-01-22 1:40PM EST | 105.00 | 9.10 | 8.30 | 8.90 | +2.90 | +46.77% | 2 | 130 | 30.73% |
| ABC210521C00110000 | 2021-01-22 3:48PM EST | 110.00 | 6.20 | 5.80 | 6.30 | +2.10 | +51.22% | 12 | 76 | 29.73% |
| ABC210521C00115000 | 2021-01-22 10:26AM EST | 115.00 | 3.30 | 3.80 | 4.40 | +0.20 | +6.45% | 2 | 127 | 29.47% |
| ABC210521C00120000 | 2021-01-20 3:59PM EST | 120.00 | 1.50 | 2.40 | 2.90 | 0.00 | - | 2 | 992 | 28.89% |
| ABC210521C00125000 | 2021-01-20 12:57PM EST | 125.00 | 1.10 | 1.50 | 1.85 | 0.00 | - | 59 | 92 | 28.49% |
| ABC210521C00130000 | 2021-01-19 10:06AM EST | 130.00 | 0.85 | 0.80 | 1.20 | 0.00 | - | 1 | 96 | 28.59% |
| ABC210521C00135000 | 2021-01-08 10:01AM EST | 135.00 | 1.10 | 0.40 | 0.75 | 0.00 | - | 2 | 14 | 28.57% |
| ABC210521C00140000 | 2020-12-15 10:44AM EST | 140.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 2 | 2 | 29.08% |
| ABC210521C00145000 | 2021-01-19 1:18PM EST | 145.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 29.83% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC210521P00060000 | 2020-10-19 3:36PM EST | 60.00 | 1.05 | 0.15 | 0.55 | 0.00 | - | - | 0 | 56.45% |
| ABC210521P00070000 | 2021-01-14 12:53PM EST | 70.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 15 | 6 | 45.46% |
| ABC210521P00075000 | 2020-12-21 3:55PM EST | 75.00 | 1.45 | 0.40 | 0.80 | 0.00 | - | 6 | 36 | 44.70% |
| ABC210521P00080000 | 2021-01-12 12:08PM EST | 80.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 4 | 58 | 40.53% |
| ABC210521P00085000 | 2021-01-22 2:06PM EST | 85.00 | 1.20 | 1.00 | 1.45 | -0.45 | -27.27% | 11 | 158 | 38.11% |
| ABC210521P00087500 | 2021-01-20 12:42PM EST | 87.50 | 2.00 | 1.30 | 1.75 | 0.00 | - | 3 | 43 | 37.01% |
| ABC210521P00090000 | 2021-01-22 3:47PM EST | 90.00 | 1.98 | 1.70 | 2.10 | -0.47 | -19.18% | 23 | 62 | 35.89% |
| ABC210521P00092500 | 2021-01-21 1:57PM EST | 92.50 | 3.00 | 2.15 | 2.55 | 0.00 | - | 1 | 41 | 35.02% |
| ABC210521P00095000 | 2021-01-22 3:47PM EST | 95.00 | 2.98 | 2.70 | 3.10 | -0.72 | -19.46% | 18 | 152 | 34.28% |
| ABC210521P00097500 | 2021-01-21 1:01PM EST | 97.50 | 4.70 | 3.30 | 3.80 | 0.00 | - | 2 | 131 | 33.84% |
| ABC210521P00100000 | 2021-01-22 3:40PM EST | 100.00 | 4.18 | 4.20 | 4.60 | -1.42 | -25.36% | 1 | 730 | 33.37% |
| ABC210521P00105000 | 2021-01-20 1:07PM EST | 105.00 | 8.30 | 6.10 | 6.50 | 0.00 | - | 3 | 134 | 32.25% |
| ABC210521P00110000 | 2021-01-22 1:54PM EST | 110.00 | 8.50 | 8.60 | 9.20 | -2.30 | -21.30% | 2 | 35 | 32.43% |
| ABC210521P00115000 | 2020-11-23 12:58PM EST | 115.00 | 18.10 | 19.90 | 20.50 | 0.00 | - | 1 | 1 | 64.75% |
| ABC210521P00120000 | 2020-11-19 10:15AM EST | 120.00 | 21.35 | 22.80 | 23.70 | 0.00 | - | 1 | 1 | 63.67% |
© 2021 Verizon Media. Tutti i diritti riservati.
