Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CAR240405C00095000 | 2024-03-01 12:43PM EDT | 95.00 | 18.50 | 26.00 | 30.60 | 0.00 | - | 3 | 1 | 127.54% |
CAR240405C00100000 | 2024-03-06 4:14PM EDT | 100.00 | 9.40 | 21.30 | 25.30 | 0.00 | - | 1 | 1 | 107.23% |
CAR240405C00105000 | 2024-03-25 12:02PM EDT | 105.00 | 18.78 | 16.40 | 19.30 | +4.58 | +32.25% | 25 | 30 | 71.48% |
CAR240405C00107000 | 2024-03-18 12:51PM EDT | 107.00 | 5.17 | 14.50 | 17.50 | 0.00 | - | - | 1 | 70.12% |
CAR240405C00108000 | 2024-03-22 1:49PM EDT | 108.00 | 7.00 | 13.30 | 16.60 | 0.00 | - | 1 | 1 | 64.75% |
CAR240405C00110000 | 2024-03-28 9:59AM EDT | 110.00 | 13.95 | 11.80 | 14.60 | +4.20 | +43.08% | 26 | 29 | 64.89% |
CAR240405C00112000 | 2024-03-22 3:28PM EDT | 112.00 | 4.50 | 10.00 | 12.70 | 0.00 | - | 1 | 12 | 60.74% |
CAR240405C00113000 | 2024-03-27 11:02AM EDT | 113.00 | 9.91 | 9.00 | 11.60 | 0.00 | - | 1 | 5 | 55.52% |
CAR240405C00114000 | 2024-03-28 9:32AM EDT | 114.00 | 10.73 | 8.70 | 9.90 | +6.63 | +161.71% | 1 | 10 | 51.47% |
CAR240405C00115000 | 2024-03-28 10:22AM EDT | 115.00 | 8.60 | 6.70 | 8.60 | -0.38 | -4.23% | 21 | 28 | 53.47% |
CAR240405C00116000 | 2024-03-27 9:54AM EDT | 116.00 | 5.70 | 7.00 | 9.70 | 0.00 | - | 11 | 16 | 62.28% |
CAR240405C00117000 | 2024-03-28 12:50PM EDT | 117.00 | 6.50 | 6.00 | 6.90 | -0.45 | -6.47% | 1 | 11 | 49.73% |
CAR240405C00118000 | 2024-03-27 11:35AM EDT | 118.00 | 5.01 | 5.40 | 6.10 | 0.00 | - | 8 | 33 | 48.15% |
CAR240405C00119000 | 2024-03-28 3:56PM EDT | 119.00 | 5.20 | 4.60 | 5.40 | +0.73 | +16.33% | 3 | 13 | 47.61% |
CAR240405C00120000 | 2024-03-28 3:52PM EDT | 120.00 | 4.30 | 4.20 | 4.50 | +0.15 | +3.61% | 14 | 68 | 43.53% |
CAR240405C00121000 | 2024-03-28 12:45PM EDT | 121.00 | 4.10 | 3.60 | 4.00 | +0.90 | +28.12% | 15 | 23 | 44.75% |
CAR240405C00122000 | 2024-03-28 3:03PM EDT | 122.00 | 3.70 | 3.00 | 3.40 | +0.30 | +8.82% | 18 | 38 | 43.85% |
CAR240405C00123000 | 2024-03-28 3:42PM EDT | 123.00 | 3.20 | 2.50 | 2.85 | +0.29 | +9.97% | 56 | 8 | 42.94% |
CAR240405C00124000 | 2024-03-28 3:50PM EDT | 124.00 | 2.48 | 2.15 | 2.35 | +0.48 | +24.00% | 37 | 13 | 42.04% |
CAR240405C00125000 | 2024-03-28 2:46PM EDT | 125.00 | 2.20 | 1.75 | 2.00 | -0.50 | -18.52% | 21 | 99 | 42.51% |
CAR240405C00126000 | 2024-03-28 3:55PM EDT | 126.00 | 1.85 | 1.45 | 1.65 | +0.20 | +12.12% | 7 | 4 | 42.31% |
CAR240405C00127000 | 2024-03-28 3:00PM EDT | 127.00 | 1.15 | 1.15 | 1.40 | -0.65 | -36.11% | 4 | 35 | 42.97% |
CAR240405C00128000 | 2024-03-28 3:54PM EDT | 128.00 | 1.35 | 0.90 | 1.10 | -0.35 | -20.59% | 6 | 516 | 42.16% |
CAR240405C00129000 | 2024-03-27 1:52PM EDT | 129.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 4 | 5 | 43.31% |
CAR240405C00130000 | 2024-03-28 3:07PM EDT | 130.00 | 0.70 | 0.55 | 0.75 | -0.38 | -35.19% | 28 | 27 | 42.97% |
CAR240405C00131000 | 2024-03-28 3:33PM EDT | 131.00 | 0.65 | 0.50 | 0.70 | -0.30 | -31.58% | 7 | 7 | 45.29% |
CAR240405C00132000 | 2024-03-28 3:09PM EDT | 132.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 2 | 4 | 43.65% |
CAR240405C00133000 | 2024-03-28 1:23PM EDT | 133.00 | 0.35 | 0.25 | 0.60 | -0.10 | -22.22% | 4 | 2 | 49.27% |
CAR240405C00135000 | 2024-03-28 12:58PM EDT | 135.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 7 | 27 | 46.00% |
CAR240405C00140000 | 2024-03-28 1:25PM EDT | 140.00 | 0.10 | 0.05 | 0.95 | -0.05 | -33.33% | 1 | 46 | 65.97% |
CAR240405C00145000 | 2024-02-26 11:43AM EDT | 145.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 73.44% |
CAR240405C00150000 | 2024-03-28 1:23PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 6 | 8 | 108.64% |
CAR240405C00155000 | 2024-03-11 10:11AM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 87.99% |
CAR240405C00160000 | 2024-03-14 9:45AM EDT | 160.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 97.36% |
CAR240405C00170000 | 2024-03-19 1:42PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 103.13% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CAR240405P00060000 | 2024-02-28 12:59PM EDT | 60.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 1 | 259.38% |
CAR240405P00075000 | 2024-02-28 12:59PM EDT | 75.00 | 0.02 | 0.00 | 0.85 | -0.49 | -96.08% | - | 1 | 188.67% |
CAR240405P00080000 | 2024-03-07 10:34AM EDT | 80.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | - | 3 | 179.20% |
CAR240405P00085000 | 2024-03-12 2:18PM EDT | 85.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 5 | 4 | 160.55% |
CAR240405P00090000 | 2024-03-15 9:41AM EDT | 90.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 139.75% |
CAR240405P00095000 | 2024-03-20 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 18 | 89.45% |
CAR240405P00096000 | 2024-03-25 9:43AM EDT | 96.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 94.43% |
CAR240405P00099000 | 2024-03-22 3:58PM EDT | 99.00 | 0.28 | 0.00 | 1.85 | 0.00 | - | 7 | 7 | 114.26% |
CAR240405P00100000 | 2024-03-27 9:54AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 52 | 101.27% |
CAR240405P00101000 | 2024-03-19 11:43AM EDT | 101.00 | 0.88 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 85.94% |
CAR240405P00102000 | 2024-03-27 10:06AM EDT | 102.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 93.55% |
CAR240405P00103000 | 2024-03-26 2:33PM EDT | 103.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 64.65% |
CAR240405P00104000 | 2024-03-27 10:03AM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 74.27% |
CAR240405P00105000 | 2024-03-28 1:42PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 41 | 54.49% |
CAR240405P00106000 | 2024-03-26 2:33PM EDT | 106.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 51.76% |
CAR240405P00107000 | 2024-03-26 2:33PM EDT | 107.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 74.51% |
CAR240405P00108000 | 2024-03-28 11:24AM EDT | 108.00 | 0.10 | 0.00 | 0.90 | -0.15 | -60.00% | 4 | 5 | 63.33% |
CAR240405P00109000 | 2024-03-27 11:34AM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 57.03% |
CAR240405P00110000 | 2024-03-28 3:43PM EDT | 110.00 | 0.14 | 0.05 | 1.60 | -0.15 | -51.72% | 15 | 254 | 67.19% |
CAR240405P00111000 | 2024-03-28 10:53AM EDT | 111.00 | 0.30 | 0.05 | 0.20 | -0.50 | -62.50% | 4 | 18 | 43.16% |
CAR240405P00112000 | 2024-03-28 10:57AM EDT | 112.00 | 0.31 | 0.15 | 0.25 | -0.19 | -38.00% | 2 | 15 | 42.14% |
CAR240405P00113000 | 2024-03-28 3:14PM EDT | 113.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 17 | 20 | 42.38% |
CAR240405P00114000 | 2024-03-28 3:43PM EDT | 114.00 | 0.35 | 0.25 | 0.50 | -0.14 | -28.57% | 381 | 118 | 43.21% |
CAR240405P00115000 | 2024-03-28 2:57PM EDT | 115.00 | 0.70 | 0.40 | 0.50 | -0.30 | -30.00% | 22 | 24 | 39.50% |
CAR240405P00116000 | 2024-03-28 11:58AM EDT | 116.00 | 0.65 | 0.55 | 0.80 | -0.55 | -45.83% | 3 | 6 | 42.33% |
CAR240405P00117000 | 2024-03-28 1:29PM EDT | 117.00 | 1.10 | 0.70 | 1.00 | -0.33 | -23.08% | 1 | 17 | 41.94% |
CAR240405P00118000 | 2024-03-28 2:49PM EDT | 118.00 | 1.25 | 0.90 | 1.20 | -0.40 | -24.24% | 17 | 5 | 40.87% |
CAR240405P00119000 | 2024-03-28 3:59PM EDT | 119.00 | 1.50 | 1.30 | 1.55 | -0.68 | -31.19% | 30 | 34 | 41.58% |
CAR240405P00120000 | 2024-03-28 3:54PM EDT | 120.00 | 1.40 | 1.60 | 1.85 | -1.10 | -44.00% | 21 | 25 | 40.75% |
CAR240405P00121000 | 2024-03-28 2:14PM EDT | 121.00 | 2.35 | 2.00 | 2.25 | -0.65 | -21.67% | 8 | 38 | 40.65% |
CAR240405P00122000 | 2024-03-28 3:06PM EDT | 122.00 | 2.15 | 2.45 | 2.70 | -0.55 | -20.37% | 44 | 10 | 40.53% |
CAR240405P00123000 | 2024-03-28 1:09PM EDT | 123.00 | 3.50 | 2.95 | 3.20 | +0.30 | +9.37% | 44 | 14 | 40.33% |
CAR240405P00125000 | 2024-03-28 3:01PM EDT | 125.00 | 4.60 | 4.00 | 4.40 | -4.00 | -46.51% | 11 | 3 | 40.48% |
CAR240405P00133000 | 2024-03-26 9:44AM EDT | 133.00 | 15.90 | 9.90 | 11.70 | 0.00 | - | 1 | 1 | 61.67% |
CAR240405P00140000 | 2024-03-08 1:22PM EDT | 140.00 | 26.51 | 15.70 | 18.90 | 0.00 | - | 2 | 0 | 88.28% |
CAR240405P00145000 | 2024-03-08 1:22PM EDT | 145.00 | 31.33 | 20.60 | 23.50 | 0.00 | - | 2 | 0 | 92.68% |