Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405C00028000 | 2024-03-25 9:42AM EDT | 2024-04-05 | 9.30 | 9.60 | 10.25 | 0.00 | - | 14 | 15 | 78.13% |
BAC240419C00028000 | 2024-03-25 3:29PM EDT | 2024-04-19 | 9.01 | 9.70 | 10.30 | 0.00 | - | 2 | 2,417 | 68.75% |
BAC240517C00028000 | 2024-03-25 1:30PM EDT | 2024-05-17 | 9.15 | 9.80 | 10.60 | 0.00 | - | 5 | 1,904 | 59.77% |
BAC240621C00028000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 10.31 | 9.90 | 10.50 | +0.14 | +1.38% | 11 | 21,134 | 56.15% |
BAC240719C00028000 | 2024-03-28 2:22PM EDT | 2024-07-19 | 10.21 | 9.85 | 10.80 | +0.66 | +6.91% | 4 | 231 | 55.91% |
BAC240816C00028000 | 2024-03-05 12:44PM EDT | 2024-08-16 | 8.15 | 10.20 | 10.80 | 0.00 | - | 10 | 70 | 50.05% |
BAC240920C00028000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 10.33 | 10.20 | 11.05 | +0.68 | +7.05% | 5 | 4,157 | 49.12% |
BAC241220C00028000 | 2024-03-27 11:32AM EDT | 2024-12-20 | 10.50 | 10.45 | 11.15 | 0.00 | - | 2 | 3,321 | 41.21% |
BAC250117C00028000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 11.00 | 10.40 | 11.15 | +0.45 | +4.27% | 153 | 21,412 | 39.21% |
BAC250321C00028000 | 2024-03-22 11:55AM EDT | 2025-03-21 | 10.55 | 10.30 | 11.35 | 0.00 | - | 2 | 1,541 | 37.82% |
BAC250620C00028000 | 2024-03-28 11:00AM EDT | 2025-06-20 | 11.30 | 11.40 | 11.70 | +0.10 | +0.89% | 205 | 5,589 | 37.11% |
BAC261218C00028000 | 2024-03-26 2:48PM EDT | 2026-12-18 | 12.00 | 10.65 | 13.70 | 0.00 | - | 1 | 132 | 36.50% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405P00028000 | 2024-03-15 12:12PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 101.56% |
BAC240419P00028000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 18,295 | 53.13% |
BAC240426P00028000 | 2024-03-28 11:56AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 10 | 51.17% |
BAC240517P00028000 | 2024-03-28 11:56AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 56 | 4,752 | 40.63% |
BAC240621P00028000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,211 | 81,373 | 35.06% |
BAC240719P00028000 | 2024-03-27 12:09PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | 0.00 | - | 11 | 3,254 | 32.81% |
BAC240816P00028000 | 2024-03-28 9:52AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | 0.00 | - | 5 | 1,731 | 31.25% |
BAC240920P00028000 | 2024-03-28 9:45AM EDT | 2024-09-20 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 4 | 33,352 | 30.37% |
BAC241115P00028000 | 2024-03-28 3:11PM EDT | 2024-11-15 | 0.36 | 0.34 | 0.37 | -0.07 | -16.28% | 1 | 48 | 29.83% |
BAC241220P00028000 | 2024-03-26 3:34PM EDT | 2024-12-20 | 0.53 | 0.45 | 0.47 | 0.00 | - | 79 | 2,170 | 29.74% |
BAC250117P00028000 | 2024-03-28 3:07PM EDT | 2025-01-17 | 0.58 | 0.55 | 0.59 | -0.01 | -1.69% | 3 | 68,319 | 30.32% |
BAC250321P00028000 | 2024-03-27 2:43PM EDT | 2025-03-21 | 0.75 | 0.68 | 0.71 | 0.00 | - | 350 | 3,119 | 29.20% |
BAC250620P00028000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 0.95 | 0.76 | 0.95 | 0.00 | - | 90 | 17,541 | 28.86% |
BAC261218P00028000 | 2024-03-28 2:13PM EDT | 2026-12-18 | 1.95 | 1.90 | 2.03 | -0.05 | -2.50% | 201 | 911 | 26.49% |