Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328C00020000 | 2024-03-28 2:04PM EDT | 2024-03-28 | 17.84 | 17.55 | 17.95 | +0.34 | +1.94% | 1 | 10 | 450.00% |
BAC240419C00020000 | 2024-03-15 2:44PM EDT | 2024-04-19 | 15.90 | 17.90 | 18.05 | 0.00 | - | 36 | 100 | 113.28% |
BAC240517C00020000 | 2024-03-12 2:32PM EDT | 2024-05-17 | 16.20 | 17.95 | 18.05 | 0.00 | - | 1 | 96 | 82.42% |
BAC240621C00020000 | 2024-03-25 12:56PM EDT | 2024-06-21 | 17.15 | 18.05 | 18.15 | 0.00 | - | 20 | 1,593 | 75.00% |
BAC240719C00020000 | 2024-03-27 11:54AM EDT | 2024-07-19 | 17.78 | 17.95 | 18.55 | 0.00 | - | 1 | 55 | 74.71% |
BAC240816C00020000 | 2024-03-20 3:34PM EDT | 2024-08-16 | 17.23 | 18.00 | 18.60 | 0.00 | - | 1 | 7 | 69.24% |
BAC240920C00020000 | 2024-03-25 2:11PM EDT | 2024-09-20 | 17.15 | 18.05 | 18.55 | 0.00 | - | 1 | 1,532 | 62.01% |
BAC241220C00020000 | 2024-03-28 9:59AM EDT | 2024-12-20 | 17.89 | 17.70 | 18.70 | +3.59 | +25.10% | 10 | 27 | 61.13% |
BAC250117C00020000 | 2024-03-28 11:48AM EDT | 2025-01-17 | 18.15 | 16.40 | 19.15 | -0.05 | -0.27% | 3 | 1,967 | 67.19% |
BAC250321C00020000 | 2024-03-20 10:10AM EDT | 2025-03-21 | 16.55 | 17.65 | 19.00 | 0.00 | - | 1 | 1 | 58.45% |
BAC250620C00020000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 18.39 | 18.30 | 19.10 | 0.00 | - | 2 | 753 | 53.74% |
BAC260116C00020000 | 2024-03-28 1:56PM EDT | 2026-01-16 | 18.50 | 18.35 | 18.75 | +0.35 | +1.93% | 12 | 585 | 39.67% |
BAC261218C00020000 | 2024-03-27 1:35PM EDT | 2026-12-18 | 18.45 | 18.40 | 19.45 | 0.00 | - | 1 | 69 | 39.53% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BAC240412P00020000 | 2024-03-22 3:58PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 118.75% |
BAC240419P00020000 | 2024-03-26 10:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 23,327 | 106.25% |
BAC240517P00020000 | 2024-03-26 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 36,636 | 65.63% |
BAC240621P00020000 | 2024-03-26 10:29AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 12,460 | 58.98% |
BAC240719P00020000 | 2024-03-27 12:46PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 276 | 52.34% |
BAC240816P00020000 | 2024-03-18 3:43PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 25 | 12,566 | 48.44% |
BAC240920P00020000 | 2024-03-26 2:09PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 4,303 | 44.53% |
BAC241018P00020000 | 2024-03-27 3:08PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.08 | 0.00 | - | 65 | 1,799 | 43.16% |
BAC241115P00020000 | 2024-03-26 10:25AM EDT | 2024-11-15 | 0.10 | 0.09 | 0.10 | 0.00 | - | 100 | 417 | 42.09% |
BAC241220P00020000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 0.12 | 0.12 | 0.13 | 0.00 | - | 2 | 738 | 41.02% |
BAC250117P00020000 | 2024-03-27 9:54AM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | 0.00 | - | 101 | 20,163 | 41.02% |
BAC250321P00020000 | 2024-03-28 1:28PM EDT | 2025-03-21 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 10 | 37 | 38.48% |
BAC250620P00020000 | 2024-03-27 1:36PM EDT | 2025-06-20 | 0.26 | 0.20 | 0.39 | 0.00 | - | 3 | 11,846 | 39.75% |
BAC260116P00020000 | 2024-03-28 2:19PM EDT | 2026-01-16 | 0.43 | 0.41 | 0.45 | -0.03 | -6.52% | 5 | 10,716 | 33.96% |
BAC261218P00020000 | 2024-03-22 2:54PM EDT | 2026-12-18 | 0.75 | 0.72 | 0.74 | 0.00 | - | 10 | 1,071 | 31.54% |