Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AR240405C00019000 | 2024-02-29 4:31PM EDT | 19.00 | 6.80 | 8.15 | 10.20 | 0.00 | - | - | 2 | 192.19% |
AR240405C00020000 | 2024-03-28 1:25PM EDT | 20.00 | 9.14 | 8.90 | 9.25 | +2.79 | +43.94% | 7 | 7 | 140.63% |
AR240405C00023000 | 2024-03-28 3:24PM EDT | 23.00 | 6.20 | 5.15 | 6.20 | +3.40 | +121.43% | 16 | 1 | 119.14% |
AR240405C00023500 | 2024-03-13 10:24AM EDT | 23.50 | 3.06 | 5.45 | 5.75 | 0.00 | - | - | 7 | 93.36% |
AR240405C00024000 | 2024-03-27 12:07PM EDT | 24.00 | 4.22 | 4.75 | 5.25 | 0.00 | - | 1 | 15 | 108.79% |
AR240405C00024500 | 2024-03-22 1:53PM EDT | 24.50 | 2.71 | 3.95 | 4.70 | 0.00 | - | 1 | 30 | 93.55% |
AR240405C00025000 | 2024-03-27 11:20AM EDT | 25.00 | 2.93 | 3.90 | 4.25 | 0.00 | - | 1 | 3 | 66.41% |
AR240405C00025500 | 2024-03-15 9:59AM EDT | 25.50 | 1.12 | 2.90 | 3.75 | 0.00 | - | 2 | 2 | 82.62% |
AR240405C00026000 | 2024-03-27 1:12PM EDT | 26.00 | 2.21 | 2.81 | 3.20 | 0.00 | - | 1 | 43 | 68.56% |
AR240405C00026500 | 2024-03-27 1:12PM EDT | 26.50 | 1.74 | 2.48 | 2.69 | 0.00 | - | 1 | 107 | 58.98% |
AR240405C00027000 | 2024-03-28 10:59AM EDT | 27.00 | 2.14 | 1.83 | 2.22 | +1.29 | +151.76% | 3 | 71 | 53.32% |
AR240405C00027500 | 2024-03-28 3:43PM EDT | 27.50 | 1.68 | 1.55 | 1.76 | +0.65 | +63.11% | 7 | 63 | 47.66% |
AR240405C00028000 | 2024-03-28 3:48PM EDT | 28.00 | 1.26 | 1.13 | 1.28 | +0.42 | +50.00% | 23 | 53 | 39.45% |
AR240405C00028500 | 2024-03-27 2:57PM EDT | 28.50 | 0.71 | 0.75 | 0.80 | +0.22 | +44.90% | 9 | 100 | 30.08% |
AR240405C00029000 | 2024-03-28 3:59PM EDT | 29.00 | 0.48 | 0.45 | 0.47 | +0.16 | +50.00% | 94 | 205 | 27.44% |
AR240405C00029500 | 2024-03-28 3:48PM EDT | 29.50 | 0.30 | 0.25 | 0.27 | +0.17 | +130.77% | 111 | 10 | 27.74% |
AR240405C00030000 | 2024-03-28 12:56PM EDT | 30.00 | 0.16 | 0.12 | 0.14 | +0.11 | +220.00% | 5 | 5 | 27.74% |
AR240405C00031000 | 2024-03-26 9:42AM EDT | 31.00 | 0.01 | 0.04 | 0.06 | 0.00 | - | 20 | 40 | 33.20% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AR240405P00020500 | 2024-02-27 3:04PM EDT | 20.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 132.81% |
AR240405P00022000 | 2024-02-29 10:49AM EDT | 22.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 20 | 50 | 119.92% |
AR240405P00022500 | 2024-03-14 3:56PM EDT | 22.50 | 0.08 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 111.72% |
AR240405P00023000 | 2024-02-27 11:43AM EDT | 23.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | - | 10 | 103.91% |
AR240405P00023500 | 2024-03-14 3:56PM EDT | 23.50 | 0.16 | 0.00 | 0.12 | 0.00 | - | 5 | 8 | 83.59% |
AR240405P00024000 | 2024-03-21 12:19PM EDT | 24.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 63.28% |
AR240405P00024500 | 2024-03-22 10:00AM EDT | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 114.06% |
AR240405P00025000 | 2024-03-21 9:56AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 53.13% |
AR240405P00025500 | 2024-03-14 9:59AM EDT | 25.50 | 0.67 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 95.12% |
AR240405P00026000 | 2024-03-28 10:36AM EDT | 26.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 20 | 36 | 52.93% |
AR240405P00026500 | 2024-03-25 11:45AM EDT | 26.50 | 0.15 | 0.00 | 0.12 | 0.00 | - | 4 | 35 | 51.17% |
AR240405P00027000 | 2024-03-28 9:43AM EDT | 27.00 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 4 | 56 | 30.47% |
AR240405P00027500 | 2024-03-28 12:14PM EDT | 27.50 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 59 | 180 | 29.88% |
AR240405P00028000 | 2024-03-27 12:29PM EDT | 28.00 | 0.36 | 0.10 | 0.12 | 0.00 | - | 25 | 48 | 27.15% |
AR240405P00028500 | 2024-03-28 3:40PM EDT | 28.50 | 0.21 | 0.21 | 0.24 | -0.28 | -57.14% | 6 | 28 | 26.27% |
AR240405P00029000 | 2024-03-28 3:39PM EDT | 29.00 | 0.40 | 0.41 | 0.44 | -2.36 | -85.51% | 26 | 2 | 25.68% |