Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CAT240328C00170000 | 2024-02-12 12:56PM EDT | 170.00 | 153.10 | 171.40 | 174.30 | 0.00 | - | - | 2 | 0.00% |
CAT240328C00210000 | 2024-03-25 1:53PM EDT | 210.00 | 145.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CAT240328C00245000 | 2024-03-21 2:20PM EDT | 245.00 | 118.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAT240328C00250000 | 2024-03-14 11:42AM EDT | 250.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
CAT240328C00255000 | 2024-03-14 11:04AM EDT | 255.00 | 88.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
CAT240328C00270000 | 2024-03-20 3:33PM EDT | 270.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
CAT240328C00280000 | 2024-03-27 2:11PM EDT | 280.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
CAT240328C00285000 | 2024-03-12 10:37AM EDT | 285.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
CAT240328C00290000 | 2024-03-27 2:41PM EDT | 290.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
CAT240328C00295000 | 2024-02-14 11:34AM EDT | 295.00 | 26.87 | 50.15 | 54.50 | 0.00 | - | 5 | 7 | 0.00% |
CAT240328C00297500 | 2024-03-22 3:30PM EDT | 297.50 | 62.69 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
CAT240328C00300000 | 2024-03-27 2:25PM EDT | 300.00 | 61.81 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
CAT240328C00305000 | 2024-03-21 12:23PM EDT | 305.00 | 58.59 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
CAT240328C00307500 | 2024-03-26 9:51AM EDT | 307.50 | 51.59 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
CAT240328C00310000 | 2024-03-22 9:52AM EDT | 310.00 | 55.31 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
CAT240328C00312500 | 2024-03-26 9:33AM EDT | 312.50 | 45.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
CAT240328C00315000 | 2024-03-25 3:56PM EDT | 315.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
CAT240328C00317500 | 2024-03-13 10:53AM EDT | 317.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
CAT240328C00320000 | 2024-03-27 3:38PM EDT | 320.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
CAT240328C00322500 | 2024-03-20 9:35AM EDT | 322.50 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
CAT240328C00325000 | 2024-03-27 3:38PM EDT | 325.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 0.00% |
CAT240328C00327500 | 2024-03-13 10:53AM EDT | 327.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
CAT240328C00330000 | 2024-03-27 1:44PM EDT | 330.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 17 | 196 | 0.00% |
CAT240328C00332500 | 2024-03-21 1:37PM EDT | 332.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
CAT240328C00335000 | 2024-03-26 1:07PM EDT | 335.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 0.00% |
CAT240328C00337500 | 2024-03-26 2:04PM EDT | 337.50 | 21.48 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
CAT240328C00340000 | 2024-03-27 3:57PM EDT | 340.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
CAT240328C00342500 | 2024-03-26 1:04PM EDT | 342.50 | 16.81 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
CAT240328C00345000 | 2024-03-27 3:11PM EDT | 345.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 292 | 456 | 0.00% |
CAT240328C00347500 | 2024-03-27 11:03AM EDT | 347.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 0.00% |
CAT240328C00350000 | 2024-03-27 2:43PM EDT | 350.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 84 | 220 | 0.00% |
CAT240328C00352500 | 2024-03-27 2:28PM EDT | 352.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
CAT240328C00355000 | 2024-03-27 3:52PM EDT | 355.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 100 | 405 | 0.00% |
CAT240328C00357500 | 2024-03-27 3:47PM EDT | 357.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 83 | 189 | 0.00% |
CAT240328C00360000 | 2024-03-27 3:52PM EDT | 360.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 373 | 687 | 0.00% |
CAT240328C00362500 | 2024-03-27 3:58PM EDT | 362.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 781 | 943 | 0.00% |
CAT240328C00365000 | 2024-03-27 3:58PM EDT | 365.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 438 | 1,784 | 0.78% |
CAT240328C00367500 | 2024-03-27 3:53PM EDT | 367.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 429 | 579 | 3.13% |
CAT240328C00370000 | 2024-03-27 3:58PM EDT | 370.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 321 | 761 | 6.25% |
CAT240328C00372500 | 2024-03-27 3:40PM EDT | 372.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 89 | 288 | 12.50% |
CAT240328C00375000 | 2024-03-27 3:59PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 118 | 12.50% |
CAT240328C00377500 | 2024-03-27 2:41PM EDT | 377.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
CAT240328C00380000 | 2024-03-27 3:57PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
CAT240328C00382500 | 2024-03-25 10:31AM EDT | 382.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
CAT240328C00385000 | 2024-03-26 12:40PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 25.00% |
CAT240328C00387500 | 2024-03-25 10:58AM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
CAT240328C00390000 | 2024-03-25 12:43PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
CAT240328C00392500 | 2024-03-25 10:09AM EDT | 392.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
CAT240328C00395000 | 2024-03-25 2:05PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
CAT240328C00400000 | 2024-03-21 3:51PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
CAT240328C00405000 | 2024-03-19 12:18PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
CAT240328C00415000 | 2024-03-13 1:39PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CAT240328P00170000 | 2024-03-27 3:45PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
CAT240328P00235000 | 2024-02-16 1:58PM EDT | 235.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 9 | 9 | 341.80% |
CAT240328P00240000 | 2024-02-20 3:47PM EDT | 240.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | - | 1 | 392.97% |
CAT240328P00245000 | 2024-02-15 4:34PM EDT | 245.00 | 0.12 | 0.01 | 1.29 | 0.00 | - | 2 | 0 | 396.09% |
CAT240328P00250000 | 2024-03-19 3:12PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
CAT240328P00255000 | 2024-02-22 4:37PM EDT | 255.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 359.96% |
CAT240328P00260000 | 2024-03-19 9:55AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
CAT240328P00265000 | 2024-03-18 10:10AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
CAT240328P00270000 | 2024-03-13 10:36AM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
CAT240328P00275000 | 2024-02-22 4:49PM EDT | 275.00 | 0.56 | 0.00 | 0.39 | 0.00 | - | 2 | 25 | 244.53% |
CAT240328P00280000 | 2024-03-22 1:22PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
CAT240328P00285000 | 2024-03-25 9:37AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 50.00% |
CAT240328P00290000 | 2024-03-22 9:36AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
CAT240328P00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 50.00% |
CAT240328P00300000 | 2024-03-25 12:01PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 253 | 50.00% |
CAT240328P00302500 | 2024-03-22 10:01AM EDT | 302.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
CAT240328P00305000 | 2024-03-22 2:14PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 50.00% |
CAT240328P00310000 | 2024-03-25 12:01PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 218 | 50.00% |
CAT240328P00312500 | 2024-03-22 10:45AM EDT | 312.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
CAT240328P00315000 | 2024-03-25 9:56AM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 50.00% |
CAT240328P00317500 | 2024-03-25 3:52PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 506 | 50.00% |
CAT240328P00320000 | 2024-03-25 2:07PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
CAT240328P00322500 | 2024-03-22 2:44PM EDT | 322.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
CAT240328P00325000 | 2024-03-27 3:47PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 205 | 50.00% |
CAT240328P00327500 | 2024-03-26 9:55AM EDT | 327.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
CAT240328P00330000 | 2024-03-27 12:33PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
CAT240328P00332500 | 2024-03-27 3:20PM EDT | 332.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 50.00% |
CAT240328P00335000 | 2024-03-27 3:51PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 25.00% |
CAT240328P00337500 | 2024-03-27 3:49PM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 220 | 25.00% |
CAT240328P00340000 | 2024-03-27 1:35PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 385 | 25.00% |
CAT240328P00342500 | 2024-03-27 3:50PM EDT | 342.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 358 | 25.00% |
CAT240328P00345000 | 2024-03-27 2:28PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 623 | 25.00% |
CAT240328P00347500 | 2024-03-27 3:56PM EDT | 347.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 267 | 25.00% |
CAT240328P00350000 | 2024-03-27 3:52PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 926 | 1,328 | 12.50% |
CAT240328P00352500 | 2024-03-27 3:41PM EDT | 352.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 544 | 741 | 12.50% |
CAT240328P00355000 | 2024-03-27 3:52PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 343 | 991 | 12.50% |
CAT240328P00357500 | 2024-03-27 3:58PM EDT | 357.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 824 | 1,148 | 12.50% |
CAT240328P00360000 | 2024-03-27 3:59PM EDT | 360.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 933 | 737 | 6.25% |
CAT240328P00362500 | 2024-03-27 3:59PM EDT | 362.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 503 | 556 | 3.13% |
CAT240328P00365000 | 2024-03-27 3:59PM EDT | 365.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 276 | 262 | 0.00% |
CAT240328P00367500 | 2024-03-22 2:13PM EDT | 367.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 57 | 26 | 0.00% |
CAT240328P00370000 | 2024-03-27 12:28PM EDT | 370.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
CAT240328P00372500 | 2024-03-21 12:38PM EDT | 372.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CAT240328P00375000 | 2024-03-22 3:10PM EDT | 375.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |