Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CCL240405C00017000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.15 | 0.14 | 0.15 | -0.42 | -73.68% | 10,836 | 23,171 | 40.23% |
CCL240412C00017000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.26 | 0.26 | 0.28 | -0.48 | -64.86% | 2,012 | 2,231 | 40.63% |
CCL240419C00017000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.37 | 0.38 | 0.39 | -0.48 | -56.47% | 33,560 | 21,367 | 41.02% |
CCL240426C00017000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.48 | 0.47 | 0.49 | -0.38 | -44.19% | 525 | 1,150 | 41.41% |
CCL240503C00017000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 0.60 | 0.58 | 0.71 | -0.43 | -41.75% | 198 | 107 | 48.24% |
CCL240517C00017000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.75 | 0.71 | 0.75 | -0.44 | -36.97% | 2,069 | 3,422 | 42.58% |
CCL240719C00017000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 1.39 | 1.37 | 1.39 | -0.56 | -28.72% | 1,713 | 7,524 | 46.05% |
CCL241018C00017000 | 2024-03-28 3:56PM EDT | 2024-10-18 | 2.11 | 2.05 | 2.31 | -0.53 | -20.08% | 211 | 3,917 | 50.49% |
CCL250620C00017000 | 2024-03-28 3:07PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.50 | -0.50 | -12.50% | 388 | 3,151 | 51.83% |
CCL251219C00017000 | 2024-03-26 3:57PM EDT | 2025-12-19 | 4.85 | 3.80 | 4.35 | 0.00 | - | 7 | 3,511 | 51.25% |
CCL260116C00017000 | 2024-03-28 3:26PM EDT | 2026-01-16 | 4.42 | 4.25 | 4.40 | -0.83 | -15.81% | 69 | 1,254 | 53.10% |
CCL261218C00017000 | 2024-03-28 2:58PM EDT | 2026-12-18 | 5.50 | 5.20 | 5.55 | -0.35 | -5.98% | 22 | 697 | 53.59% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CCL240405P00017000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.78 | 0.76 | 0.79 | +0.43 | +122.86% | 1,368 | 2,379 | 37.50% |
CCL240412P00017000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.87 | 0.87 | 1.01 | +0.39 | +81.25% | 287 | 489 | 46.48% |
CCL240419P00017000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 1.00 | 0.98 | 1.01 | +0.36 | +56.25% | 853 | 7,513 | 38.28% |
CCL240426P00017000 | 2024-03-28 3:40PM EDT | 2024-04-26 | 0.98 | 1.04 | 1.10 | +0.28 | +40.00% | 86 | 54 | 38.57% |
CCL240503P00017000 | 2024-03-28 11:53AM EDT | 2024-05-03 | 1.05 | 1.11 | 1.29 | +0.26 | +32.91% | 16 | 94 | 44.24% |
CCL240517P00017000 | 2024-03-28 3:16PM EDT | 2024-05-17 | 1.19 | 1.25 | 1.29 | +0.28 | +30.77% | 178 | 3,230 | 37.50% |
CCL240719P00017000 | 2024-03-28 3:04PM EDT | 2024-07-19 | 1.65 | 1.76 | 1.79 | +0.17 | +11.49% | 101 | 4,752 | 38.87% |
CCL241018P00017000 | 2024-03-28 1:16PM EDT | 2024-10-18 | 2.24 | 2.26 | 2.36 | +0.38 | +20.43% | 32 | 4,317 | 40.67% |
CCL250620P00017000 | 2024-03-28 10:42AM EDT | 2025-06-20 | 3.15 | 3.10 | 3.30 | +0.15 | +5.00% | 26 | 1,033 | 40.48% |
CCL251219P00017000 | 2024-03-22 1:28PM EDT | 2025-12-19 | 3.60 | 3.60 | 3.85 | 0.00 | - | 11 | 2,449 | 40.65% |
CCL260116P00017000 | 2024-03-28 10:23AM EDT | 2026-01-16 | 3.80 | 3.70 | 3.90 | +0.23 | +6.44% | 10 | 5,206 | 40.36% |
CCL261218P00017000 | 2024-03-26 2:04PM EDT | 2026-12-18 | 4.35 | 4.30 | 4.55 | 0.00 | - | 3 | 29 | 39.06% |