Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
APP240328C00065000 | 2024-03-27 10:25AM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
APP240328C00067000 | 2024-03-27 11:58AM EDT | 67.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
APP240328C00067500 | 2024-03-27 1:49PM EDT | 67.50 | 2.20 | 1.75 | 2.65 | +0.41 | +22.91% | 5 | 6 | 71.29% |
APP240328C00068000 | 2024-03-27 3:53PM EDT | 68.00 | 1.25 | 1.05 | 1.60 | 0.00 | - | 41 | 15 | 51.37% |
APP240328C00068500 | 2024-03-28 10:07AM EDT | 68.50 | 1.10 | 0.65 | 1.20 | +0.35 | +46.67% | 1 | 8 | 48.24% |
APP240328C00069000 | 2024-03-28 10:07AM EDT | 69.00 | 0.75 | 0.60 | 0.80 | +0.15 | +25.00% | 2 | 157 | 42.19% |
APP240328C00069500 | 2024-03-27 3:46PM EDT | 69.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
APP240328C00070000 | 2024-03-28 9:43AM EDT | 70.00 | 0.23 | 0.25 | 0.35 | -0.07 | -23.33% | 16 | 85 | 42.77% |
APP240328C00070500 | 2024-03-27 9:39AM EDT | 70.50 | 0.70 | 0.15 | 0.25 | 0.00 | - | 3 | 12 | 46.29% |
APP240328C00071000 | 2024-03-27 1:44PM EDT | 71.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 39 | 46.29% |
APP240328C00071500 | 2024-03-28 9:30AM EDT | 71.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 46 | 48.44% |
APP240328C00072000 | 2024-03-28 9:57AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 145 | 56.25% |
APP240328C00072500 | 2024-03-27 10:27AM EDT | 72.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 39 | 53.91% |
APP240328C00073000 | 2024-03-27 10:22AM EDT | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 70.70% |
APP240328C00073500 | 2024-03-27 10:35AM EDT | 73.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 77.73% |
APP240328C00074000 | 2024-03-27 11:22AM EDT | 74.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 84.38% |
APP240328C00074500 | 2024-03-27 2:27PM EDT | 74.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 85.55% |
APP240328C00075000 | 2024-03-27 1:49PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 58 | 86 | 97.66% |
APP240328C00075500 | 2024-03-27 9:40AM EDT | 75.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 103.91% |
APP240328C00076000 | 2024-03-27 11:54AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 103.91% |
APP240328C00077000 | 2024-03-26 1:41PM EDT | 77.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 115.63% |
APP240328C00078000 | 2024-03-26 12:52PM EDT | 78.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 126.56% |
APP240328C00079000 | 2024-03-26 2:19PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 137.50% |
APP240328C00080000 | 2024-03-26 9:43AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 148.44% |
APP240328C00081000 | 2024-03-21 12:35PM EDT | 81.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 4 | 158.59% |
APP240328C00082000 | 2024-03-21 3:44PM EDT | 82.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 3 | 168.75% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
APP240328P00064000 | 2024-03-27 10:03AM EDT | 64.00 | 0.30 | - | 0.00 | 0.00 | - | - | - | 50.00% |
APP240328P00065000 | 2024-03-27 10:02AM EDT | 65.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 48 | 51 | 85.55% |
APP240328P00065500 | 2024-03-27 10:45AM EDT | 65.50 | 0.21 | 0.00 | 0.20 | 0.00 | - | 69 | 72 | 77.73% |
APP240328P00066000 | 2024-03-27 12:22PM EDT | 66.00 | 0.15 | - | 0.00 | 0.00 | - | - | - | 25.00% |
APP240328P00066500 | 2024-03-27 1:31PM EDT | 66.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 55 | 1,601 | 65.63% |
APP240328P00067000 | 2024-03-27 1:30PM EDT | 67.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 53.52% |
APP240328P00067500 | 2024-03-27 1:49PM EDT | 67.50 | 0.29 | 0.00 | 0.10 | 0.00 | - | 147 | 153 | 44.92% |
APP240328P00068000 | 2024-03-28 10:02AM EDT | 68.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 20 | 26 | 41.60% |
APP240328P00068500 | 2024-03-28 10:07AM EDT | 68.50 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 5 | 176 | 40.23% |
APP240328P00069000 | 2024-03-28 10:07AM EDT | 69.00 | 0.30 | 0.25 | 0.40 | -0.70 | -70.00% | 1 | 39 | 38.67% |
APP240328P00069500 | 2024-03-28 10:15AM EDT | 69.50 | 0.62 | 0.45 | 0.70 | -0.43 | -40.95% | 2 | 40 | 42.97% |
APP240328P00070000 | 2024-03-27 2:36PM EDT | 70.00 | 1.65 | 0.85 | 1.00 | 0.00 | - | 16 | 421 | 42.77% |
APP240328P00070500 | 2024-03-28 10:07AM EDT | 70.50 | 1.25 | 1.15 | 1.40 | -2.51 | -66.76% | 3 | 71 | 46.29% |
APP240328P00071000 | 2024-03-27 11:02AM EDT | 71.00 | 3.62 | 1.55 | 1.85 | 0.00 | - | 3 | 31 | 51.56% |
APP240328P00071500 | 2024-03-27 10:26AM EDT | 71.50 | 3.33 | 1.95 | 2.50 | 0.00 | - | 10 | 13 | 75.39% |
APP240328P00072000 | 2024-03-27 10:38AM EDT | 72.00 | 3.50 | 2.35 | 2.95 | 0.00 | - | 12 | 106 | 80.08% |
APP240328P00072500 | 2024-03-26 3:59PM EDT | 72.50 | 2.05 | 2.75 | 4.00 | 0.00 | - | 32 | 63 | 80.66% |
APP240328P00073000 | 2024-03-27 10:14AM EDT | 73.00 | 5.61 | 3.40 | 4.20 | 0.00 | - | 3 | 54 | 78.71% |
APP240328P00073500 | 2024-03-26 3:31PM EDT | 73.50 | 2.10 | 3.90 | 4.30 | 0.00 | - | 26 | 38 | 86.13% |
APP240328P00074000 | 2024-03-27 9:52AM EDT | 74.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 10 | 29 | 93.36% |
APP240328P00074500 | 2024-03-27 12:48PM EDT | 74.50 | 6.30 | 4.90 | 5.30 | 0.00 | - | 2 | 16 | 100.39% |
APP240328P00075000 | 2024-03-27 9:43AM EDT | 75.00 | 5.60 | 5.40 | 6.00 | 0.00 | - | 21 | 6 | 84.77% |
APP240328P00075500 | 2024-03-26 1:24PM EDT | 75.50 | 1.90 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 114.06% |
APP240328P00077000 | 2024-03-26 11:06AM EDT | 77.00 | 3.00 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 50.00% |