Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 279.91% |
AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 267.58% |
AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 36.80 | 39.30 | 0.00 | - | 2 | 2 | 62.23% |
AKAM250117C00060000 | 2024-06-27 10:55AM EDT | 60.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 189.05% |
AKAM250117C00065000 | 2024-05-13 11:02AM EDT | 65.00 | 32.80 | 26.80 | 27.40 | 0.00 | - | 4 | 26 | 41.07% |
AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 176.32% |
AKAM250117C00070000 | 2024-06-12 9:42AM EDT | 70.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 172.03% |
AKAM250117C00075000 | 2024-06-20 12:12PM EDT | 75.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117C00077500 | 2024-05-15 10:50AM EDT | 77.50 | 23.33 | 17.30 | 17.70 | 0.00 | - | 1 | 91 | 38.95% |
AKAM250117C00080000 | 2024-06-13 1:24PM EDT | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AKAM250117C00082500 | 2024-06-11 12:42PM EDT | 82.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AKAM250117C00087500 | 2024-06-21 10:31AM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117C00090000 | 2024-06-20 1:19PM EDT | 90.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AKAM250117C00092500 | 2024-06-27 11:47AM EDT | 92.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
AKAM250117C00095000 | 2024-07-02 3:55PM EDT | 95.00 | 7.90 | 0.00 | 0.00 | +0.30 | +3.95% | 4 | 0 | 1.56% |
AKAM250117C00097500 | 2024-06-21 1:16PM EDT | 97.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
AKAM250117C00100000 | 2024-07-02 11:13AM EDT | 100.00 | 5.80 | 0.00 | 0.00 | +0.40 | +7.41% | 2 | 0 | 3.13% |
AKAM250117C00105000 | 2024-07-02 1:33PM EDT | 105.00 | 4.12 | 0.00 | 0.00 | +0.22 | +5.64% | 1 | 0 | 3.13% |
AKAM250117C00110000 | 2024-06-24 3:52PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
AKAM250117C00115000 | 2024-07-02 11:55AM EDT | 115.00 | 2.20 | 0.00 | 0.00 | +0.05 | +2.33% | 2 | 0 | 6.25% |
AKAM250117C00120000 | 2024-07-02 11:16AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | +0.40 | +34.78% | 1 | 0 | 6.25% |
AKAM250117C00125000 | 2024-06-25 9:56AM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AKAM250117C00130000 | 2024-06-27 3:57PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AKAM250117C00135000 | 2024-06-06 3:50PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AKAM250117C00140000 | 2024-06-27 3:38PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
AKAM250117C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 0.50 | 0.15 | 2.20 | 0.00 | - | 13 | 947 | 51.04% |
AKAM250117C00150000 | 2024-06-12 9:46AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AKAM250117C00155000 | 2024-05-09 2:16PM EDT | 155.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 1 | 511 | 44.04% |
AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 23 | 633 | 37.50% |
AKAM250117C00165000 | 2024-06-24 9:49AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 54.83% |
AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 50.71% |
AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 52.34% |
AKAM250117C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 69.39% |
AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 52.93% |
AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.30 | 2.00 | 0.00 | - | 30 | 31 | 72.63% |
AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 54.74% |
AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 6 | 5 | 51.61% |
AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 55.05% |
AKAM250117P00055000 | 2024-06-20 1:17PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AKAM250117P00060000 | 2024-07-02 10:19AM EDT | 60.00 | 1.04 | 0.00 | 0.00 | +0.29 | +38.67% | 1 | 0 | 12.50% |
AKAM250117P00062500 | 2024-06-04 3:53PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AKAM250117P00065000 | 2024-07-02 2:58PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | -0.08 | -5.59% | 1 | 0 | 12.50% |
AKAM250117P00067500 | 2024-05-16 12:18PM EDT | 67.50 | 1.10 | 1.60 | 1.90 | 0.00 | - | 1 | 15 | 40.04% |
AKAM250117P00070000 | 2024-07-02 3:43PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | -0.30 | -13.64% | 2 | 0 | 6.25% |
AKAM250117P00072500 | 2024-06-17 10:11AM EDT | 72.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AKAM250117P00075000 | 2024-06-26 11:44AM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AKAM250117P00077500 | 2024-07-01 10:45AM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AKAM250117P00080000 | 2024-06-21 3:38PM EDT | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AKAM250117P00082500 | 2024-06-21 3:53PM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AKAM250117P00085000 | 2024-06-21 2:40PM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 1.56% |
AKAM250117P00087500 | 2024-06-20 12:15PM EDT | 87.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
AKAM250117P00090000 | 2024-06-21 1:54PM EDT | 90.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.39% |
AKAM250117P00092500 | 2024-06-14 10:39AM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 95.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AKAM250117P00097500 | 2024-06-03 10:06AM EDT | 97.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
AKAM250117P00100000 | 2024-06-07 11:43AM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 105.00 | 12.70 | 17.00 | 17.70 | 0.00 | - | 34 | 1,164 | 30.87% |
AKAM250117P00110000 | 2024-07-01 11:00AM EDT | 110.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AKAM250117P00115000 | 2024-07-02 11:25AM EDT | 115.00 | 25.00 | 0.00 | 0.00 | +5.40 | +27.55% | 4 | 0 | 0.00% |
AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 120.00 | 21.00 | 28.90 | 32.80 | 0.00 | - | 1 | 12 | 43.88% |
AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 33.90 | 37.80 | 0.00 | - | 1 | 0 | 47.41% |
AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 39.50 | 43.10 | 0.00 | - | 10 | 6 | 52.18% |
AKAM250117P00135000 | 2024-06-27 3:44PM EDT | 135.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AKAM250117P00140000 | 2024-06-27 3:44PM EDT | 140.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 20.70 | 21.50 | 0.00 | - | 6 | 0 | 0.00% |
AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |