Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BAC240726C00035000 | 2024-06-28 3:04PM EDT | 35.00 | 4.86 | 3.10 | 7.00 | +0.76 | +18.54% | 5 | 5 | 103.76% |
BAC240726C00036000 | 2024-06-28 10:50AM EDT | 36.00 | 4.27 | 2.26 | 6.10 | +1.27 | +42.33% | 1 | 3 | 95.95% |
BAC240726C00037000 | 2024-06-28 3:59PM EDT | 37.00 | 3.15 | 1.04 | 5.30 | +0.56 | +21.62% | 61 | 12 | 90.38% |
BAC240726C00038000 | 2024-06-28 2:45PM EDT | 38.00 | 2.25 | 1.00 | 2.89 | +0.30 | +15.38% | 248 | 386 | 44.43% |
BAC240726C00039000 | 2024-06-28 3:25PM EDT | 39.00 | 1.52 | 1.60 | 2.37 | +0.23 | +17.83% | 114 | 1,255 | 45.90% |
BAC240726C00040000 | 2024-06-28 3:40PM EDT | 40.00 | 1.05 | 0.90 | 1.10 | +0.24 | +29.63% | 2,041 | 1,263 | 27.98% |
BAC240726C00041000 | 2024-06-28 3:48PM EDT | 41.00 | 0.59 | 0.62 | 0.70 | +0.13 | +28.26% | 143 | 272 | 27.78% |
BAC240726C00042000 | 2024-06-28 3:50PM EDT | 42.00 | 0.32 | 0.06 | 0.38 | +0.08 | +33.33% | 219 | 372 | 26.47% |
BAC240726C00043000 | 2024-06-28 3:46PM EDT | 43.00 | 0.16 | 0.06 | 0.25 | +0.04 | +33.33% | 36 | 1,274 | 28.03% |
BAC240726C00044000 | 2024-06-28 2:05PM EDT | 44.00 | 0.09 | 0.00 | 0.49 | +0.03 | +50.00% | 57 | 627 | 41.90% |
BAC240726C00045000 | 2024-06-26 10:39AM EDT | 45.00 | 0.05 | 0.00 | 1.95 | +0.02 | +66.67% | 3 | 163 | 62.35% |
BAC240726C00046000 | 2024-06-28 10:42AM EDT | 46.00 | 0.03 | 0.02 | 2.15 | -0.01 | -25.00% | 1 | 202 | 71.34% |
BAC240726C00048000 | 2024-06-25 3:02PM EDT | 48.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 81.69% |
BAC240726C00049000 | 2024-06-17 10:39AM EDT | 49.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 2 | 86.72% |
BAC240726C00050000 | 2024-06-24 3:03PM EDT | 50.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 22 | 91.50% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BAC240726P00030000 | 2024-06-28 3:56PM EDT | 30.00 | 0.01 | 0.00 | 2.14 | -0.04 | -80.00% | 8 | 9 | 114.84% |
BAC240726P00031000 | 2024-06-12 10:08AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 20 | 105.86% |
BAC240726P00032000 | 2024-06-28 11:20AM EDT | 32.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 17 | 50 | 69.63% |
BAC240726P00033000 | 2024-06-26 1:56PM EDT | 33.00 | 0.07 | 0.03 | 1.04 | 0.00 | - | 25 | 77 | 67.48% |
BAC240726P00034000 | 2024-06-27 11:35AM EDT | 34.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 200 | 472 | 50.78% |
BAC240726P00035000 | 2024-06-28 3:46PM EDT | 35.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 53 | 503 | 30.27% |
BAC240726P00036000 | 2024-06-28 1:47PM EDT | 36.00 | 0.12 | 0.01 | 0.13 | -0.09 | -42.86% | 10 | 241 | 28.03% |
BAC240726P00037000 | 2024-06-28 3:08PM EDT | 37.00 | 0.24 | 0.21 | 0.23 | -0.05 | -17.24% | 88 | 272 | 26.51% |
BAC240726P00038000 | 2024-06-28 3:45PM EDT | 38.00 | 0.42 | 0.25 | 0.45 | -0.11 | -20.75% | 180 | 2,079 | 26.56% |
BAC240726P00039000 | 2024-06-28 12:40PM EDT | 39.00 | 0.70 | 0.62 | 0.80 | -0.17 | -19.54% | 48 | 131 | 26.76% |
BAC240726P00040000 | 2024-06-28 3:40PM EDT | 40.00 | 1.19 | 0.22 | 1.12 | -0.24 | -16.78% | 99 | 390 | 23.15% |
BAC240726P00041000 | 2024-06-28 11:45AM EDT | 41.00 | 1.72 | 0.34 | 1.72 | -0.04 | -2.27% | 341 | 15 | 22.51% |