Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
C240419C00030000 | 2024-01-10 12:12PM EDT | 2024-04-19 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
C240517C00030000 | 2024-02-02 10:54AM EDT | 2024-05-17 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
C240621C00030000 | 2024-04-15 9:48AM EDT | 2024-06-21 | 30.05 | 28.35 | 28.70 | 0.00 | - | 3 | 476 | 70.70% |
C240719C00030000 | 2024-04-02 9:39AM EDT | 2024-07-19 | 33.01 | 28.35 | 28.80 | 0.00 | - | 1 | 2 | 69.14% |
C240920C00030000 | 2024-01-17 3:40PM EDT | 2024-09-20 | 21.31 | 24.90 | 25.60 | 0.00 | - | 2 | 13 | 0.00% |
C241018C00030000 | 2024-04-02 9:39AM EDT | 2024-10-18 | 33.20 | 28.25 | 28.90 | 0.00 | - | 1 | 4 | 53.71% |
C241115C00030000 | 2024-04-02 10:02AM EDT | 2024-11-15 | 33.10 | 28.25 | 28.80 | 0.00 | - | 2 | 1 | 45.80% |
C250117C00030000 | 2024-04-09 11:30AM EDT | 2025-01-17 | 31.30 | 28.30 | 28.85 | 0.00 | - | 1 | 899 | 42.29% |
C250620C00030000 | 2024-03-28 10:45AM EDT | 2025-06-20 | 33.26 | 27.50 | 29.30 | 0.00 | - | 4 | 161 | 43.07% |
C250919C00030000 | 2024-01-16 11:28AM EDT | 2025-09-19 | 21.85 | 24.60 | 26.25 | 0.00 | - | - | 1 | 0.00% |
C260116C00030000 | 2024-04-16 3:46PM EDT | 2026-01-16 | 27.20 | 27.40 | 29.00 | 0.00 | - | 2 | 534 | 30.76% |
C261218C00030000 | 2024-04-16 10:51AM EDT | 2026-12-18 | 27.50 | 27.25 | 30.95 | 0.00 | - | 70 | 131 | 41.25% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
C240419P00030000 | 2024-02-26 11:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 250.00% |
C240426P00030000 | 2024-04-05 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 137.50% |
C240517P00030000 | 2024-02-12 11:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 87.50% |
C240621P00030000 | 2024-04-16 11:49AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,086 | 60.16% |
C240719P00030000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 329 | 54.69% |
C240920P00030000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 54 | 9,611 | 47.27% |
C241018P00030000 | 2024-04-09 3:59PM EDT | 2024-10-18 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 14 | 45.90% |
C241115P00030000 | 2024-04-10 1:09PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 84 | 44.53% |
C241220P00030000 | 2024-04-15 11:12AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.17 | 0.00 | - | 1 | 381 | 43.16% |
C250117P00030000 | 2024-04-16 2:33PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.22 | 0.00 | - | 75 | 10,622 | 42.82% |
C250321P00030000 | 2024-03-28 2:50PM EDT | 2025-03-21 | 0.28 | 0.28 | 0.65 | 0.00 | - | 1 | 13 | 48.44% |
C250620P00030000 | 2024-04-01 11:57AM EDT | 2025-06-20 | 0.34 | 0.25 | 0.63 | 0.00 | - | 4 | 629 | 42.68% |
C250919P00030000 | 2024-04-10 9:50AM EDT | 2025-09-19 | 0.55 | 0.28 | 0.65 | 0.00 | - | 10 | 418 | 39.06% |
C260116P00030000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 0.67 | 0.65 | 0.70 | -0.07 | -9.46% | 1 | 1,077 | 35.89% |
C260717P00030000 | 2024-04-15 11:44AM EDT | 2026-07-17 | 0.89 | 0.84 | 1.00 | 0.00 | - | 7 | 615 | 34.72% |
C261218P00030000 | 2024-04-17 1:45PM EDT | 2026-12-18 | 1.12 | 1.08 | 1.36 | -0.13 | -10.40% | 1 | 1,427 | 34.79% |