Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC210129C00093000 | 2021-01-04 11:39AM EST | 93.00 | 4.40 | 12.50 | 17.10 | 0.00 | - | - | 2 | 136.18% |
| ABC210129C00093500 | 2021-01-04 11:10AM EST | 93.50 | 4.00 | 12.00 | 16.60 | 0.00 | - | - | 5 | 133.15% |
| ABC210129C00095500 | 2021-01-05 12:57PM EST | 95.50 | 4.63 | 10.00 | 14.60 | 0.00 | - | - | 0 | 121.00% |
| ABC210129C00096000 | 2021-01-06 11:24AM EST | 96.00 | 9.61 | 9.50 | 14.30 | 0.00 | - | 1 | 1 | 50.00% |
| ABC210129C00096500 | 2020-12-31 9:30AM EST | 96.50 | 3.64 | 9.00 | 13.80 | 0.00 | - | 30 | 30 | 119.39% |
| ABC210129C00097000 | 2020-12-31 10:05AM EST | 97.00 | 2.80 | 8.50 | 13.30 | 0.00 | - | 59 | 50 | 116.28% |
| ABC210129C00100000 | 2021-01-22 3:09PM EST | 100.00 | 8.44 | 7.30 | 9.00 | +1.73 | +25.78% | 2 | 0 | 69.24% |
| ABC210129C00101000 | 2021-01-06 11:24AM EST | 101.00 | 5.67 | 5.00 | 9.50 | 0.00 | - | 1 | 2 | 94.92% |
| ABC210129C00102000 | 2021-01-22 3:44PM EST | 102.00 | 6.94 | 4.40 | 9.00 | +3.94 | +131.33% | 1 | 4 | 51.34% |
| ABC210129C00103000 | 2021-01-22 10:01AM EST | 103.00 | 4.00 | 3.00 | 7.70 | +1.75 | +77.78% | 1 | 2 | 85.25% |
| ABC210129C00104000 | 2021-01-22 2:49PM EST | 104.00 | 4.71 | 2.10 | 6.60 | -3.96 | -45.67% | 68 | 13 | 76.47% |
| ABC210129C00105000 | 2021-01-22 1:56PM EST | 105.00 | 3.90 | 3.20 | 3.90 | +2.60 | +200.00% | 5 | 4 | 38.40% |
| ABC210129C00106000 | 2021-01-22 11:28AM EST | 106.00 | 2.29 | 2.15 | 2.35 | +0.99 | +76.15% | 7 | 0 | 21.73% |
| ABC210129C00107000 | 2021-01-15 11:39AM EST | 107.00 | 1.95 | 1.95 | 2.55 | -0.25 | -11.36% | 4 | 1 | 36.23% |
| ABC210129C00108000 | 2021-01-22 2:13PM EST | 108.00 | 1.97 | 1.20 | 1.50 | +1.33 | +207.81% | 22 | 0 | 27.15% |
| ABC210129C00109000 | 2021-01-22 3:20PM EST | 109.00 | 1.35 | 0.75 | 1.60 | +0.03 | +2.27% | 3 | 6 | 36.13% |
| ABC210129C00110000 | 2021-01-22 3:52PM EST | 110.00 | 1.00 | 0.55 | 1.20 | +0.70 | +233.33% | 3 | 17 | 35.50% |
| ABC210129C00111000 | 2021-01-19 12:42PM EST | 111.00 | 0.26 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 35.45% |
| ABC210129C00112000 | 2021-01-06 12:40PM EST | 112.00 | 0.70 | 0.10 | 1.05 | 0.00 | - | - | 1 | 43.60% |
| ABC210129C00114000 | 2021-01-19 12:05AM EST | 114.00 | 0.40 | 0.00 | 3.40 | 0.00 | - | - | 3 | 66.70% |
| ABC210129C00115000 | 2021-01-06 12:54PM EST | 115.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | - | 1 | 78.56% |
| ABC210129C00119000 | 2021-01-08 10:16AM EST | 119.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 99.46% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC210129P00080000 | 2021-01-04 1:49PM EST | 80.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | - | 7 | 208.89% |
| ABC210129P00085000 | 2020-12-23 9:30AM EST | 85.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | - | 1 | 179.49% |
| ABC210129P00090000 | 2021-01-06 12:55PM EST | 90.00 | 0.21 | 0.00 | 4.20 | 0.00 | - | 4 | 7 | 148.00% |
| ABC210129P00092000 | 2021-01-06 12:55PM EST | 92.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 137.40% |
| ABC210129P00093000 | 2021-01-07 2:40PM EST | 93.00 | 0.14 | 0.00 | 4.20 | 0.00 | - | - | 10 | 130.18% |
| ABC210129P00094000 | 2021-01-06 9:45AM EST | 94.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 0 | 101.76% |
| ABC210129P00094500 | 2021-01-22 12:13PM EST | 94.50 | 0.10 | 0.00 | 0.10 | -2.10 | -95.45% | 20 | 9 | 52.15% |
| ABC210129P00095000 | 2021-01-22 12:12PM EST | 95.00 | 0.05 | 0.00 | 4.30 | -0.15 | -75.00% | 5 | 11 | 119.53% |
| ABC210129P00095500 | 2021-01-19 2:07PM EST | 95.50 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 110.55% |
| ABC210129P00096000 | 2021-01-19 12:18PM EST | 96.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 105.23% |
| ABC210129P00097000 | 2021-01-19 3:33PM EST | 97.00 | 0.43 | 0.00 | 2.95 | 0.00 | - | - | 3 | 91.50% |
| ABC210129P00098000 | 2021-01-22 12:11PM EST | 98.00 | 0.05 | 0.00 | 3.30 | -0.37 | -88.10% | 5 | 1 | 90.14% |
| ABC210129P00099000 | 2021-01-11 1:15PM EST | 99.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 39.65% |
| ABC210129P00099500 | 2020-12-28 10:02AM EST | 99.50 | 5.05 | 0.00 | 1.85 | 0.00 | - | - | 2 | 64.11% |
| ABC210129P00100000 | 2021-01-20 11:25AM EST | 100.00 | 0.85 | 0.05 | 1.00 | 0.00 | - | - | 750 | 50.34% |
| ABC210129P00101000 | 2021-01-21 12:35PM EST | 101.00 | 0.65 | 0.05 | 3.90 | 0.00 | - | 2 | 0 | 79.54% |
| ABC210129P00102000 | 2021-01-19 2:44PM EST | 102.00 | 1.55 | 0.00 | 1.90 | 0.00 | - | 111 | 103 | 51.56% |
| ABC210129P00103000 | 2021-01-19 11:16AM EST | 103.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 34.08% |
| ABC210129P00104000 | 2021-01-20 12:38PM EST | 104.00 | 1.80 | 0.30 | 0.85 | 0.00 | - | - | 42 | 38.43% |
| ABC210129P00105000 | 2021-01-22 10:25AM EST | 105.00 | 1.57 | 0.55 | 0.85 | -0.15 | -8.72% | 1 | 13 | 32.72% |
| ABC210129P00106000 | 2021-01-22 3:35PM EST | 106.00 | 0.85 | 0.70 | 1.00 | -0.95 | -52.78% | 2 | 147 | 29.49% |
| ABC210129P00108000 | 2021-01-08 1:37PM EST | 108.00 | 2.00 | 1.45 | 2.20 | 0.00 | - | 69 | 69 | 34.86% |
© 2021 Verizon Media. Tutti i diritti riservati.
