Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ASO240405C00060000 | 2024-03-25 11:26AM EDT | 60.00 | 5.37 | 5.80 | 9.60 | 0.00 | - | 3 | 3 | 54.30% |
ASO240405C00062000 | 2024-03-25 9:30AM EDT | 62.00 | 4.00 | 3.80 | 7.70 | 0.00 | - | 2 | 2 | 114.84% |
ASO240405C00064000 | 2024-03-26 10:02AM EDT | 64.00 | 2.60 | 2.00 | 3.90 | 0.00 | - | 8 | 12 | 39.06% |
ASO240405C00065000 | 2024-03-27 1:33PM EDT | 65.00 | 3.10 | 2.75 | 2.95 | -0.03 | -0.96% | 1 | 33 | 33.35% |
ASO240405C00066000 | 2024-03-28 3:16PM EDT | 66.00 | 2.00 | 1.95 | 2.15 | -0.20 | -9.09% | 11 | 23 | 31.20% |
ASO240405C00067000 | 2024-03-28 3:53PM EDT | 67.00 | 1.55 | 1.30 | 1.50 | +0.05 | +3.33% | 27 | 27 | 30.47% |
ASO240405C00068000 | 2024-03-28 3:53PM EDT | 68.00 | 1.00 | 0.80 | 0.95 | +0.10 | +11.11% | 90 | 49 | 29.10% |
ASO240405C00069000 | 2024-03-28 3:41PM EDT | 69.00 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 25 | 38 | 29.54% |
ASO240405C00070000 | 2024-03-28 3:26PM EDT | 70.00 | 0.25 | 0.20 | 0.40 | -0.16 | -39.02% | 17 | 38 | 31.25% |
ASO240405C00071000 | 2024-03-28 3:30PM EDT | 71.00 | 0.10 | 0.10 | 0.25 | -0.13 | -56.52% | 15 | 34 | 32.13% |
ASO240405C00072000 | 2024-03-25 3:42PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 9 | 29.69% |
ASO240405C00073000 | 2024-03-14 11:36AM EDT | 73.00 | 3.60 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 40.92% |
ASO240405C00074000 | 2024-03-21 1:47PM EDT | 74.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 17 | 59 | 54.88% |
ASO240405C00075000 | 2024-03-21 12:38PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 38.28% |
ASO240405C00076000 | 2024-03-21 2:59PM EDT | 76.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 42.19% |
ASO240405C00078000 | 2024-03-25 1:44PM EDT | 78.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 75.29% |
ASO240405C00080000 | 2024-03-20 12:12PM EDT | 80.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 63.67% |
ASO240405C00081000 | 2024-03-21 9:30AM EDT | 81.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 104.49% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ASO240405P00055000 | 2024-03-06 3:13PM EDT | 55.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.54% |
ASO240405P00057000 | 2024-03-21 3:42PM EDT | 57.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 88.57% |
ASO240405P00058000 | 2024-03-25 10:14AM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 81.64% |
ASO240405P00059000 | 2024-03-25 11:09AM EDT | 59.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 74.80% |
ASO240405P00060000 | 2024-03-26 12:31PM EDT | 60.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 97.90% |
ASO240405P00061000 | 2024-03-22 2:10PM EDT | 61.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.20% |
ASO240405P00062000 | 2024-03-28 10:12AM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 3 | 10 | 37.89% |
ASO240405P00063000 | 2024-03-28 3:18PM EDT | 63.00 | 0.06 | 0.00 | 0.10 | -0.34 | -85.00% | 1 | 16 | 32.23% |
ASO240405P00064000 | 2024-03-28 3:46PM EDT | 64.00 | 0.11 | 0.10 | 0.15 | -0.12 | -52.17% | 14 | 31 | 29.49% |
ASO240405P00065000 | 2024-03-28 2:28PM EDT | 65.00 | 0.35 | 0.20 | 0.40 | -0.10 | -22.22% | 6 | 14 | 33.01% |
ASO240405P00066000 | 2024-03-28 2:35PM EDT | 66.00 | 0.57 | 0.40 | 0.50 | -0.03 | -5.00% | 40 | 25 | 27.98% |
ASO240405P00067000 | 2024-03-28 3:19PM EDT | 67.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 49 | 19 | 27.69% |
ASO240405P00068000 | 2024-03-27 10:36AM EDT | 68.00 | 1.50 | 1.20 | 1.35 | -0.10 | -6.25% | 3 | 15 | 27.59% |
ASO240405P00069000 | 2024-03-27 3:55PM EDT | 69.00 | 1.90 | 1.85 | 2.70 | 0.00 | - | 14 | 28 | 46.63% |
ASO240405P00070000 | 2024-03-21 3:59PM EDT | 70.00 | 6.15 | 2.55 | 4.50 | 0.00 | - | 11 | 11 | 50.88% |
ASO240405P00071000 | 2024-03-22 11:33AM EDT | 71.00 | 7.45 | 3.40 | 5.00 | 0.00 | - | 45 | 38 | 72.22% |
ASO240405P00072000 | 2024-03-14 11:36AM EDT | 72.00 | 4.40 | 3.40 | 5.80 | 0.00 | - | 4 | 5 | 74.51% |
ASO240405P00073000 | 2024-03-14 11:39AM EDT | 73.00 | 5.00 | 4.00 | 6.90 | 0.00 | - | 4 | 5 | 84.81% |
ASO240405P00074000 | 2024-03-21 10:27AM EDT | 74.00 | 8.10 | 4.50 | 8.30 | 0.00 | - | 1 | 0 | 103.61% |
ASO240405P00075000 | 2024-03-14 11:36AM EDT | 75.00 | 6.20 | 5.50 | 9.20 | 0.00 | - | 5 | 5 | 107.72% |
ASO240405P00083000 | 2024-03-21 3:16PM EDT | 83.00 | 17.90 | 13.50 | 17.10 | 0.00 | - | - | 0 | 152.15% |