Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC200807C00091000 | 2020-07-20 12:14AM EDT | 91.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABC200807C00094000 | 2020-07-13 9:35AM EDT | 94.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABC200807C00094500 | 2020-07-09 11:48AM EDT | 94.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABC200807C00095000 | 2020-07-09 11:56AM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABC200807C00096000 | 2020-07-08 12:07PM EDT | 96.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABC200807C00096500 | 2020-07-09 11:56AM EDT | 96.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABC200807C00097000 | 2020-07-23 3:52PM EDT | 97.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABC200807C00097500 | 2020-07-13 3:45PM EDT | 97.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ABC200807C00098000 | 2020-08-03 12:29PM EDT | 98.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ABC200807C00098500 | 2020-07-10 11:44AM EDT | 98.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABC200807C00099000 | 2020-07-07 2:27PM EDT | 99.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABC200807C00099500 | 2020-08-03 2:30PM EDT | 99.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| ABC200807C00100000 | 2020-08-03 11:15AM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABC200807C00101000 | 2020-08-03 9:31AM EDT | 101.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| ABC200807C00102000 | 2020-08-03 9:46AM EDT | 102.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| ABC200807C00103000 | 2020-08-03 3:59PM EDT | 103.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| ABC200807C00104000 | 2020-08-03 3:57PM EDT | 104.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABC200807C00105000 | 2020-08-03 3:57PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 37 | 55 | 1.56% |
| ABC200807C00106000 | 2020-08-03 2:55PM EDT | 106.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 3.13% |
| ABC200807C00107000 | 2020-08-03 3:21PM EDT | 107.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 6.25% |
| ABC200807C00108000 | 2020-08-03 3:59PM EDT | 108.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 6.25% |
| ABC200807C00109000 | 2020-08-03 3:15PM EDT | 109.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 12.50% |
| ABC200807C00110000 | 2020-08-03 2:50PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| ABC200807C00111000 | 2020-08-03 11:37AM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| ABC200807C00114000 | 2020-08-03 2:18PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ABC200807C00115000 | 2020-07-20 9:40AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ABC200807C00120000 | 2020-07-20 12:14AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC200807P00080000 | 2020-07-31 3:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABC200807P00085000 | 2020-07-31 3:03PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABC200807P00089000 | 2020-07-31 3:49PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABC200807P00090000 | 2020-08-03 3:59PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABC200807P00091000 | 2020-07-28 2:45PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 25.00% |
| ABC200807P00092000 | 2020-07-31 3:49PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ABC200807P00093000 | 2020-08-03 11:55AM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| ABC200807P00093500 | 2020-08-03 1:28PM EDT | 93.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ABC200807P00094000 | 2020-08-03 2:18PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABC200807P00094500 | 2020-08-03 2:32PM EDT | 94.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 25 | 25.00% |
| ABC200807P00095000 | 2020-08-03 3:59PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 25.00% |
| ABC200807P00095500 | 2020-07-29 10:41AM EDT | 95.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| ABC200807P00096000 | 2020-08-03 11:12AM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABC200807P00096500 | 2020-08-03 2:35PM EDT | 96.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABC200807P00097000 | 2020-08-03 3:25PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| ABC200807P00097500 | 2020-08-03 9:37AM EDT | 97.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABC200807P00098000 | 2020-08-03 3:31PM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABC200807P00098500 | 2020-08-03 2:34PM EDT | 98.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ABC200807P00099000 | 2020-08-03 3:31PM EDT | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| ABC200807P00099500 | 2020-08-03 2:33PM EDT | 99.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABC200807P00100000 | 2020-08-03 2:34PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ABC200807P00101000 | 2020-08-03 2:43PM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 6.25% |
| ABC200807P00102000 | 2020-08-03 10:32AM EDT | 102.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| ABC200807P00103000 | 2020-08-03 3:48PM EDT | 103.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| ABC200807P00104000 | 2020-08-03 3:56PM EDT | 104.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 108 | 105 | 1.56% |
| ABC200807P00105000 | 2020-08-03 3:55PM EDT | 105.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
