Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC201030C00092000 | 2020-10-09 9:59AM EDT | 92.00 | 6.80 | 7.10 | 7.90 | 0.00 | - | 1 | 1 | 56.93% |
| ABC201030C00095000 | 2020-10-08 12:13PM EDT | 95.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 4 | 6 | 39.99% |
| ABC201030C00095500 | 2020-09-21 12:06AM EDT | 95.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| ABC201030C00096000 | 2020-10-08 11:39AM EDT | 96.00 | 4.30 | 3.60 | 4.10 | 0.00 | - | 10 | 11 | 39.31% |
| ABC201030C00096500 | 2020-10-19 4:21PM EDT | 96.50 | 3.80 | 3.30 | 3.60 | 0.00 | - | - | 1 | 36.08% |
| ABC201030C00097000 | 2020-10-08 3:54PM EDT | 97.00 | 3.84 | 2.90 | 3.20 | 0.00 | - | 1 | 5 | 35.06% |
| ABC201030C00097500 | 2020-10-13 3:37PM EDT | 97.50 | 2.46 | 2.50 | 2.80 | 0.00 | - | 1 | 5 | 33.69% |
| ABC201030C00098000 | 2020-10-23 10:54AM EDT | 98.00 | 2.12 | 2.20 | 2.80 | +0.17 | +8.72% | 3 | 100 | 40.33% |
| ABC201030C00098500 | 2020-10-20 11:23AM EDT | 98.50 | 1.53 | 1.90 | 2.10 | 0.00 | - | 2 | 20 | 32.06% |
| ABC201030C00099000 | 2020-10-23 1:42PM EDT | 99.00 | 1.75 | 1.55 | 1.80 | +0.30 | +20.69% | 3 | 22 | 31.59% |
| ABC201030C00099500 | 2020-10-14 12:20PM EDT | 99.50 | 2.03 | 1.30 | 1.50 | 0.00 | - | 2 | 62 | 30.66% |
| ABC201030C00100000 | 2020-10-23 1:09PM EDT | 100.00 | 1.15 | 1.05 | 1.25 | +0.40 | +53.33% | 13 | 61 | 30.23% |
| ABC201030C00101000 | 2020-10-23 11:35AM EDT | 101.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 8 | 141 | 29.76% |
| ABC201030C00102000 | 2020-10-23 3:54PM EDT | 102.00 | 0.45 | 0.40 | 0.55 | +0.18 | +66.67% | 15 | 10 | 29.40% |
| ABC201030C00103000 | 2020-10-23 2:56PM EDT | 103.00 | 0.31 | 0.20 | 0.35 | -0.04 | -11.43% | 1 | 56 | 29.40% |
| ABC201030C00104000 | 2020-10-15 10:19AM EDT | 104.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 26.76% |
| ABC201030C00105000 | 2020-10-21 9:40AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 30.76% |
| ABC201030C00107000 | 2020-10-14 11:13AM EDT | 107.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 38.48% |
| ABC201030C00110000 | 2020-10-07 10:10AM EDT | 110.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 23 | 49.22% |
| ABC201030C00115000 | 2020-09-24 12:19PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 54.69% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC201030P00050000 | 2020-10-23 2:59PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 1 | 232.03% |
| ABC201030P00075000 | 2020-10-05 10:08AM EDT | 75.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 3 | 98.83% |
| ABC201030P00080000 | 2020-09-21 12:07AM EDT | 80.00 | 1.18 | 0.05 | 0.00 | 0.00 | - | - | 1 | 71.88% |
| ABC201030P00085000 | 2020-10-21 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 62.89% |
| ABC201030P00089000 | 2020-10-16 2:18PM EDT | 89.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 53.71% |
| ABC201030P00090000 | 2020-10-22 10:36AM EDT | 90.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 49.32% |
| ABC201030P00091000 | 2020-10-15 9:44AM EDT | 91.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 7 | 10 | 48.05% |
| ABC201030P00091500 | 2020-10-23 9:36AM EDT | 91.50 | 0.10 | 0.00 | 0.15 | -0.38 | -79.17% | 3 | 21 | 42.77% |
| ABC201030P00092000 | 2020-10-19 1:40PM EDT | 92.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 40.43% |
| ABC201030P00092500 | 2020-10-12 9:49AM EDT | 92.50 | 1.05 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 38.28% |
| ABC201030P00093000 | 2020-10-21 10:42AM EDT | 93.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 1 | 105 | 36.04% |
| ABC201030P00093500 | 2020-10-23 1:38PM EDT | 93.50 | 0.13 | 0.10 | 0.20 | -0.65 | -83.33% | 4 | 27 | 36.33% |
| ABC201030P00094000 | 2020-10-23 2:59PM EDT | 94.00 | 0.25 | 0.10 | 0.25 | -0.51 | -67.11% | 1 | 6 | 36.13% |
| ABC201030P00094500 | 2020-10-15 12:00PM EDT | 94.50 | 0.95 | 0.15 | 0.30 | 0.00 | - | 10 | 49 | 35.55% |
| ABC201030P00095000 | 2020-10-22 3:54PM EDT | 95.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | 2 | 137 | 34.67% |
| ABC201030P00095500 | 2020-10-08 11:21AM EDT | 95.50 | 1.75 | 0.25 | 0.40 | 0.00 | - | 21 | 162 | 33.50% |
| ABC201030P00096000 | 2020-10-23 11:46AM EDT | 96.00 | 0.50 | 0.35 | 0.50 | -0.14 | -21.87% | 10 | 145 | 33.50% |
| ABC201030P00096500 | 2020-10-08 3:50PM EDT | 96.50 | 2.10 | 0.45 | 0.60 | 0.00 | - | 4 | 5 | 33.06% |
| ABC201030P00097000 | 2020-10-23 9:34AM EDT | 97.00 | 0.75 | 0.55 | 0.70 | -0.30 | -28.57% | 1 | 106 | 32.23% |
| ABC201030P00097500 | 2020-10-23 3:58PM EDT | 97.50 | 0.75 | 0.70 | 0.85 | -1.65 | -68.75% | 20 | 26 | 32.18% |
| ABC201030P00098000 | 2020-10-23 11:31AM EDT | 98.00 | 0.95 | 0.85 | 1.00 | -1.01 | -51.53% | 1 | 8 | 31.64% |
| ABC201030P00098500 | 2020-10-20 11:23AM EDT | 98.50 | 2.22 | 1.00 | 1.15 | +2.22 | - | - | 8 | 30.64% |
| ABC201030P00099000 | 2020-09-30 2:26PM EDT | 99.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 1 | 1 | 31.20% |
| ABC201030P00099500 | 2020-10-23 3:40PM EDT | 99.50 | 1.45 | 1.45 | 1.60 | +1.45 | - | 2 | 10 | 30.27% |
| ABC201030P00100000 | 2020-10-23 2:18PM EDT | 100.00 | 1.85 | 1.70 | 1.90 | -1.02 | -35.54% | 5 | 6 | 30.81% |
| ABC201030P00101000 | 2020-10-22 10:36AM EDT | 101.00 | 3.88 | 2.25 | 2.50 | +3.88 | - | - | 1 | 30.42% |
© 2020 Verizon Media. Tutti i diritti riservati.
