Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BDX240419C00200000 | 2024-01-30 1:50PM EDT | 200.00 | 40.20 | 34.80 | 38.70 | 0.00 | - | - | 5 | 41.60% |
BDX240419C00220000 | 2024-03-18 11:07AM EDT | 220.00 | 19.50 | 18.70 | 21.00 | +2.30 | +13.37% | 1 | 8 | 35.77% |
BDX240419C00225000 | 2024-02-09 4:55PM EDT | 225.00 | 21.70 | 17.30 | 19.40 | 0.00 | - | - | 1 | 43.88% |
BDX240419C00230000 | 2024-03-15 2:11PM EDT | 230.00 | 10.64 | 10.40 | 11.70 | 0.00 | - | 1 | 22 | 26.03% |
BDX240419C00235000 | 2024-03-15 3:30PM EDT | 235.00 | 7.40 | 7.20 | 7.50 | 0.00 | - | 362 | 465 | 21.64% |
BDX240419C00240000 | 2024-03-18 1:46PM EDT | 240.00 | 4.60 | 4.30 | 4.70 | +0.20 | +4.55% | 85 | 368 | 20.45% |
BDX240419C00245000 | 2024-03-18 2:56PM EDT | 245.00 | 2.40 | 2.35 | 2.70 | -0.35 | -12.73% | 41 | 564 | 19.65% |
BDX240419C00250000 | 2024-03-18 3:45PM EDT | 250.00 | 1.30 | 0.20 | 1.40 | -0.05 | -3.70% | 16 | 531 | 19.06% |
BDX240419C00255000 | 2024-03-18 12:05PM EDT | 255.00 | 0.55 | 0.30 | 0.60 | -0.15 | -21.43% | 44 | 257 | 18.19% |
BDX240419C00260000 | 2024-03-18 2:06PM EDT | 260.00 | 0.25 | 0.20 | 0.50 | -0.05 | -16.67% | 2 | 95 | 20.83% |
BDX240419C00265000 | 2024-03-18 11:59AM EDT | 265.00 | 0.13 | 0.05 | 0.25 | -0.22 | -62.86% | 8 | 38 | 20.95% |
BDX240419C00270000 | 2024-03-13 10:06AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 18.65% |
BDX240419C00275000 | 2024-02-01 2:07PM EDT | 275.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 38.57% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BDX240419P00185000 | 2024-02-05 2:38PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.76% |
BDX240419P00195000 | 2024-03-06 10:38AM EDT | 195.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 39.21% |
BDX240419P00200000 | 2024-03-08 11:44AM EDT | 200.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 3 | 23 | 35.06% |
BDX240419P00205000 | 2024-03-15 3:10PM EDT | 205.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 31.62% |
BDX240419P00210000 | 2024-03-15 10:34AM EDT | 210.00 | 0.37 | 0.20 | 0.50 | 0.00 | - | 3 | 36 | 27.44% |
BDX240419P00215000 | 2024-03-18 2:51PM EDT | 215.00 | 0.40 | 0.20 | 0.45 | -0.08 | -16.67% | 9 | 1,502 | 22.69% |
BDX240419P00220000 | 2024-03-18 2:23PM EDT | 220.00 | 0.63 | 0.55 | 0.70 | -0.22 | -25.88% | 32 | 1,549 | 20.80% |
BDX240419P00225000 | 2024-03-18 2:51PM EDT | 225.00 | 1.10 | 1.00 | 1.20 | -0.35 | -24.14% | 17 | 264 | 19.41% |
BDX240419P00230000 | 2024-03-18 3:21PM EDT | 230.00 | 1.90 | 1.80 | 2.05 | -0.60 | -24.00% | 15 | 376 | 18.07% |
BDX240419P00235000 | 2024-03-18 2:49PM EDT | 235.00 | 3.60 | 3.20 | 3.50 | -0.49 | -11.98% | 80 | 315 | 16.97% |
BDX240419P00240000 | 2024-03-18 12:42PM EDT | 240.00 | 4.90 | 5.40 | 5.80 | -1.60 | -24.62% | 12 | 152 | 16.20% |
BDX240419P00245000 | 2024-03-13 10:00AM EDT | 245.00 | 8.45 | 7.10 | 9.70 | +1.25 | +17.36% | 1 | 47 | 18.53% |
BDX240419P00250000 | 2024-03-13 1:58PM EDT | 250.00 | 11.20 | 11.40 | 13.10 | 0.00 | - | 1 | 67 | 15.82% |
BDX240419P00255000 | 2024-03-13 1:59PM EDT | 255.00 | 15.30 | 15.40 | 19.30 | 0.00 | - | 1 | 5 | 26.82% |
BDX240419P00260000 | 2024-03-11 12:19PM EDT | 260.00 | 20.60 | 20.60 | 24.30 | 0.00 | - | 3 | 0 | 31.18% |