Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ABT240405C00110000 | 2024-03-28 10:39AM EDT | 2024-04-05 | 3.72 | 3.70 | 4.40 | +0.02 | +0.54% | 9 | 79 | 31.45% |
ABT240412C00110000 | 2024-03-28 2:14PM EDT | 2024-04-12 | 4.30 | 4.05 | 4.55 | +0.20 | +4.88% | 20 | 73 | 25.05% |
ABT240419C00110000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.80 | 4.55 | 4.80 | +0.20 | +4.35% | 58 | 767 | 23.41% |
ABT240426C00110000 | 2024-03-27 12:20PM EDT | 2024-04-26 | 4.80 | 3.45 | 5.15 | 0.00 | - | 1 | 20 | 23.61% |
ABT240503C00110000 | 2024-03-28 11:44AM EDT | 2024-05-03 | 4.75 | 4.40 | 5.40 | +0.15 | +3.26% | 1 | 4 | 23.17% |
ABT240517C00110000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 5.90 | 5.65 | 5.95 | +0.34 | +6.12% | 218 | 2,063 | 23.29% |
ABT240621C00110000 | 2024-03-28 10:54AM EDT | 2024-06-21 | 7.00 | 6.45 | 7.15 | +0.36 | +5.42% | 3 | 1,051 | 23.76% |
ABT240816C00110000 | 2024-03-28 2:56PM EDT | 2024-08-16 | 8.75 | 7.70 | 8.85 | +1.44 | +19.70% | 3 | 352 | 24.77% |
ABT240920C00110000 | 2024-03-28 12:33PM EDT | 2024-09-20 | 9.30 | 9.40 | 9.80 | 0.00 | - | 13 | 139 | 25.31% |
ABT241115C00110000 | 2024-03-27 12:52PM EDT | 2024-11-15 | 10.72 | 10.45 | 11.25 | 0.00 | - | 3 | 109 | 26.20% |
ABT250117C00110000 | 2024-03-28 12:33PM EDT | 2025-01-17 | 11.95 | 11.30 | 12.65 | +0.85 | +7.66% | 27 | 943 | 26.78% |
ABT250620C00110000 | 2024-03-28 12:45PM EDT | 2025-06-20 | 14.43 | 14.50 | 17.10 | -0.69 | -4.56% | 16 | 7 | 30.86% |
ABT260116C00110000 | 2024-03-28 12:06PM EDT | 2026-01-16 | 17.45 | 16.60 | 18.35 | -1.40 | -7.43% | 10 | 270 | 27.59% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ABT240405P00110000 | 2024-03-28 3:09PM EDT | 2024-04-05 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 24 | 1,073 | 18.07% |
ABT240412P00110000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.43 | 0.40 | 0.51 | -0.13 | -23.21% | 9 | 760 | 19.58% |
ABT240419P00110000 | 2024-03-28 3:30PM EDT | 2024-04-19 | 1.00 | 1.02 | 1.11 | 0.00 | - | 78 | 2,092 | 23.10% |
ABT240426P00110000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 1.23 | 1.22 | 1.52 | -0.12 | -8.89% | 14 | 240 | 23.88% |
ABT240503P00110000 | 2024-03-28 1:06PM EDT | 2024-05-03 | 1.60 | 1.32 | 1.68 | -0.10 | -5.88% | 3 | 12 | 22.71% |
ABT240517P00110000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 1.85 | 1.81 | 1.90 | -0.02 | -1.07% | 47 | 1,612 | 20.74% |
ABT240621P00110000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 2.48 | 2.48 | 2.54 | -0.15 | -5.70% | 172 | 1,988 | 19.12% |
ABT240816P00110000 | 2024-03-28 1:14PM EDT | 2024-08-16 | 4.00 | 3.70 | 3.85 | -0.80 | -16.67% | 9 | 904 | 19.81% |
ABT240920P00110000 | 2024-03-28 2:28PM EDT | 2024-09-20 | 4.25 | 4.15 | 5.00 | -0.15 | -3.41% | 22 | 1,141 | 21.56% |
ABT241115P00110000 | 2024-03-28 1:06PM EDT | 2024-11-15 | 5.50 | 5.15 | 5.40 | -1.14 | -17.17% | 3 | 11 | 19.93% |
ABT250117P00110000 | 2024-03-28 2:46PM EDT | 2025-01-17 | 5.95 | 5.80 | 7.85 | -0.05 | -0.83% | 27 | 1,864 | 23.91% |
ABT260116P00110000 | 2024-03-20 12:43PM EDT | 2026-01-16 | 10.05 | 8.50 | 10.00 | 0.00 | - | 4 | 144 | 19.66% |