Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CM240419C00043000 | 2024-03-01 2:47PM EDT | 43.00 | 5.22 | 4.00 | 8.70 | 0.00 | - | 6 | 4 | 85.89% |
CM240419C00044000 | 2024-03-01 2:46PM EDT | 44.00 | 5.20 | 3.00 | 7.80 | 0.00 | - | 6 | 3 | 80.81% |
CM240419C00045000 | 2024-03-01 2:28PM EDT | 45.00 | 2.45 | 2.00 | 6.60 | 0.00 | - | 11 | 8 | 69.48% |
CM240419C00046000 | 2024-03-13 12:04PM EDT | 46.00 | 4.10 | 1.00 | 5.20 | 0.00 | - | 1 | 10 | 54.44% |
CM240419C00047000 | 2024-03-18 3:36PM EDT | 47.00 | 2.70 | 2.65 | 3.30 | +0.53 | +24.42% | 1 | 1,049 | 29.64% |
CM240419C00048000 | 2024-03-14 12:43PM EDT | 48.00 | 1.80 | 1.30 | 2.00 | 0.00 | - | 5 | 1,141 | 17.41% |
CM240419C00049000 | 2024-03-14 11:37AM EDT | 49.00 | 0.80 | 1.10 | 1.20 | -0.25 | -23.81% | 1 | 400 | 14.89% |
CM240419C00050000 | 2024-03-18 1:31PM EDT | 50.00 | 0.59 | 0.60 | 0.65 | -0.06 | -9.23% | 47 | 1,156 | 14.19% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CM240419P00037000 | 2024-02-16 10:30AM EDT | 37.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 84.13% |
CM240419P00038000 | 2024-02-21 10:30AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 67.87% |
CM240419P00040000 | 2024-02-28 11:10AM EDT | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 46.09% |
CM240419P00041000 | 2024-02-28 11:10AM EDT | 41.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 1 | 44.63% |
CM240419P00042000 | 2024-02-27 11:49AM EDT | 42.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 59.72% |
CM240419P00043000 | 2024-03-07 4:53PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 54.00% |
CM240419P00044000 | 2024-03-07 1:15PM EDT | 44.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 29.10% |
CM240419P00045000 | 2024-03-12 11:04AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 60 | 24.81% |
CM240419P00046000 | 2024-03-14 10:26AM EDT | 46.00 | 0.22 | 0.10 | 0.20 | +0.04 | +22.22% | 20 | 1,873 | 22.32% |
CM240419P00047000 | 2024-03-11 3:25PM EDT | 47.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 150 | 136 | 20.46% |
CM240419P00048000 | 2024-03-18 2:32PM EDT | 48.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 2 | 10 | 20.51% |
CM240419P00049000 | 2024-03-18 2:22PM EDT | 49.00 | 0.88 | 0.80 | 0.90 | -0.12 | -12.00% | 3 | 14 | 20.19% |
CM240419P00050000 | 2024-03-12 10:37AM EDT | 50.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | - | 9 | 21.09% |