Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210618C00100000 | 2021-06-08 2:21PM EDT | 100.00 | 117.19 | 112.40 | 116.00 | 0.00 | - | - | 0 | 369.43% |
| CME210618C00110000 | 2020-12-01 10:30AM EDT | 110.00 | 66.60 | 70.50 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
| CME210618C00125000 | 2021-06-08 2:21PM EDT | 125.00 | 92.33 | 87.20 | 91.10 | 0.00 | - | 5 | 0 | 278.13% |
| CME210618C00135000 | 2020-12-07 10:53AM EDT | 135.00 | 47.67 | 51.00 | 55.20 | 0.00 | - | 1 | 0 | 0.00% |
| CME210618C00140000 | 2020-11-10 3:57PM EDT | 140.00 | 28.80 | 39.00 | 43.00 | 0.00 | - | 20 | 0 | 0.00% |
| CME210618C00145000 | 2021-03-30 9:47AM EDT | 145.00 | 63.55 | 55.50 | 60.00 | 0.00 | - | 3 | 2 | 0.00% |
| CME210618C00150000 | 2021-06-08 2:21PM EDT | 150.00 | 67.17 | 62.40 | 66.20 | 0.00 | - | 5 | 0 | 201.17% |
| CME210618C00155000 | 2021-06-08 2:59PM EDT | 155.00 | 62.50 | 57.50 | 61.10 | 0.00 | - | 95 | 0 | 183.64% |
| CME210618C00160000 | 2021-06-09 9:41AM EDT | 160.00 | 56.50 | 52.40 | 56.10 | 0.00 | - | 3 | 1 | 169.34% |
| CME210618C00165000 | 2021-06-08 2:59PM EDT | 165.00 | 52.00 | 47.20 | 51.20 | 0.00 | - | 110 | 1 | 157.76% |
| CME210618C00170000 | 2021-06-08 12:14PM EDT | 170.00 | 47.40 | 42.50 | 46.00 | 0.00 | - | 1,360 | 10 | 139.16% |
| CME210618C00175000 | 2021-06-08 2:45PM EDT | 175.00 | 42.35 | 37.20 | 41.30 | 0.00 | - | 681 | 0 | 132.23% |
| CME210618C00180000 | 2021-06-08 12:14PM EDT | 180.00 | 37.40 | 32.30 | 36.20 | 0.00 | - | 680 | 1 | 116.55% |
| CME210618C00185000 | 2021-06-08 12:22PM EDT | 185.00 | 32.70 | 27.20 | 31.30 | 0.00 | - | 1,022 | 0 | 104.88% |
| CME210618C00190000 | 2021-06-08 12:36PM EDT | 190.00 | 27.85 | 22.70 | 25.90 | 0.00 | - | 862 | 2 | 84.38% |
| CME210618C00195000 | 2021-06-08 12:14PM EDT | 195.00 | 22.30 | 17.60 | 20.80 | 0.00 | - | 1,871 | 9 | 69.63% |
| CME210618C00200000 | 2021-06-09 12:11PM EDT | 200.00 | 17.70 | 12.60 | 14.80 | 0.00 | - | 1 | 46 | 37.89% |
| CME210618C00205000 | 2021-06-02 10:22AM EDT | 205.00 | 9.59 | 8.20 | 10.70 | 0.00 | - | - | 0 | 41.60% |
| CME210618C00210000 | 2021-06-10 3:27PM EDT | 210.00 | 4.52 | 4.30 | 5.30 | +0.12 | +2.73% | 16 | 402 | 22.58% |
| CME210618C00212500 | 2021-06-11 2:25PM EDT | 212.50 | 2.90 | 3.00 | 3.30 | +0.10 | +3.57% | 3 | 109 | 19.97% |
| CME210618C00215000 | 2021-06-11 2:04PM EDT | 215.00 | 1.57 | 1.55 | 1.75 | +0.20 | +14.60% | 38 | 143 | 18.29% |
| CME210618C00217500 | 2021-06-11 3:56PM EDT | 217.50 | 0.67 | 0.55 | 0.75 | -0.03 | -4.29% | 25 | 198 | 17.14% |
| CME210618C00220000 | 2021-06-10 3:27PM EDT | 220.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 80 | 1,376 | 18.16% |
| CME210618C00222500 | 2021-06-11 10:28AM EDT | 222.50 | 0.15 | 0.00 | 0.30 | -0.40 | -72.73% | 2 | 53 | 22.46% |
| CME210618C00225000 | 2021-06-09 3:51PM EDT | 225.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 205 | 23.29% |
| CME210618C00227500 | 2021-06-08 11:43AM EDT | 227.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 60.45% |
| CME210618C00230000 | 2021-06-11 2:29PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 6 | 647 | 31.45% |
| CME210618C00232500 | 2021-05-28 11:29AM EDT | 232.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 222 | 38.97% |
| CME210618C00240000 | 2021-06-03 10:27AM EDT | 240.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 142 | 1,511 | 52.54% |
| CME210618C00250000 | 2021-06-04 2:56PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,599 | 58.11% |
| CME210618C00260000 | 2021-05-14 1:12PM EDT | 260.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 10 | 838 | 98.54% |
| CME210618C00270000 | 2021-06-09 12:31PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 134 | 81.84% |
| CME210618C00280000 | 2021-06-09 12:31PM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 326 | 76.56% |
| CME210618C00310000 | 2021-03-29 9:32AM EDT | 310.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 102 | 164.26% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210618P00075000 | 2021-03-09 4:06PM EDT | 75.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 325.78% |
| CME210618P00080000 | 2020-12-29 4:27PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 364.26% |
| CME210618P00085000 | 2020-08-31 1:41PM EDT | 85.00 | 1.22 | 0.50 | 1.35 | 0.00 | - | 2 | 2 | 397.85% |
| CME210618P00090000 | 2020-09-23 10:53AM EDT | 90.00 | 1.00 | 0.20 | 1.90 | 0.00 | - | 20 | 20 | 384.38% |
| CME210618P00095000 | 2021-01-20 2:28PM EDT | 95.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 407 | 407 | 313.87% |
| CME210618P00100000 | 2021-05-14 9:30AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 14 | 343.85% |
| CME210618P00105000 | 2020-11-10 2:37PM EDT | 105.00 | 0.88 | 0.30 | 1.15 | 0.00 | - | 6 | 6 | 301.56% |
| CME210618P00110000 | 2020-11-25 1:37PM EDT | 110.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | 1 | 82 | 280.47% |
| CME210618P00115000 | 2020-12-04 3:44PM EDT | 115.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 258.59% |
| CME210618P00120000 | 2021-05-11 12:09PM EDT | 120.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 8 | 0 | 271.97% |
| CME210618P00125000 | 2021-03-26 10:16AM EDT | 125.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 372 | 226.17% |
| CME210618P00130000 | 2021-06-07 11:22AM EDT | 130.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 206.64% |
| CME210618P00135000 | 2021-05-25 1:19PM EDT | 135.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 129 | 207.72% |
| CME210618P00140000 | 2021-05-24 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 132 | 160.74% |
| CME210618P00145000 | 2021-06-01 1:58PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 112.50% |
| CME210618P00150000 | 2021-05-24 3:44PM EDT | 150.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 686 | 179.88% |
| CME210618P00155000 | 2021-06-07 11:22AM EDT | 155.00 | 0.56 | 0.00 | 1.65 | 0.00 | - | 2 | 138 | 157.03% |
| CME210618P00160000 | 2021-06-04 3:15PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 470 | 85.94% |
| CME210618P00165000 | 2021-06-07 12:54PM EDT | 165.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 30 | 319 | 99.41% |
| CME210618P00170000 | 2021-04-29 9:38AM EDT | 170.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | 10 | 332 | 87.50% |
| CME210618P00175000 | 2021-05-18 3:43PM EDT | 175.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 7 | 362 | 114.50% |
| CME210618P00180000 | 2021-06-09 3:42PM EDT | 180.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 1,125 | 103.22% |
| CME210618P00185000 | 2021-06-09 3:49PM EDT | 185.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 537 | 84.38% |
| CME210618P00190000 | 2021-06-11 11:50AM EDT | 190.00 | 0.08 | 0.05 | 0.45 | -0.07 | -46.67% | 1 | 282 | 55.03% |
| CME210618P00195000 | 2021-06-11 1:56PM EDT | 195.00 | 0.09 | 0.00 | 0.15 | -0.11 | -55.00% | 10 | 287 | 41.02% |
| CME210618P00197500 | 2021-05-24 2:33PM EDT | 197.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 38.48% |
| CME210618P00200000 | 2021-06-11 10:21AM EDT | 200.00 | 0.25 | 0.00 | 0.20 | -0.03 | -10.71% | 2 | 479 | 33.69% |
| CME210618P00202500 | 2021-06-11 12:19PM EDT | 202.50 | 0.15 | 0.10 | 0.25 | -0.19 | -55.88% | 1 | 13 | 30.32% |
| CME210618P00205000 | 2021-06-11 1:56PM EDT | 205.00 | 0.26 | 0.15 | 0.35 | -0.14 | -35.00% | 11 | 18 | 27.47% |
| CME210618P00207500 | 2021-06-09 1:06PM EDT | 207.50 | 0.45 | 0.30 | 1.00 | 0.00 | - | 6 | 51 | 31.59% |
| CME210618P00210000 | 2021-06-11 3:51PM EDT | 210.00 | 0.60 | 0.60 | 0.70 | -0.55 | -47.83% | 14 | 671 | 20.87% |
| CME210618P00212500 | 2021-06-11 3:41PM EDT | 212.50 | 1.31 | 1.15 | 1.30 | -0.49 | -27.22% | 16 | 88 | 19.58% |
| CME210618P00215000 | 2021-06-11 1:41PM EDT | 215.00 | 2.40 | 2.15 | 2.35 | -0.60 | -20.00% | 27 | 250 | 18.84% |
| CME210618P00217500 | 2021-06-11 11:38AM EDT | 217.50 | 4.00 | 3.60 | 4.70 | -1.60 | -28.57% | 2 | 42 | 26.55% |
| CME210618P00220000 | 2021-06-11 2:16PM EDT | 220.00 | 6.30 | 5.60 | 6.10 | +1.75 | +38.46% | 26 | 103 | 21.31% |
| CME210618P00222500 | 2021-06-11 2:32PM EDT | 222.50 | 8.25 | 7.30 | 9.50 | +1.85 | +28.91% | 10 | 4 | 38.92% |
| CME210618P00225000 | 2021-06-07 9:50AM EDT | 225.00 | 8.60 | 9.80 | 11.80 | 0.00 | - | - | 1 | 42.70% |
| CME210618P00230000 | 2021-03-05 10:45AM EDT | 230.00 | 25.10 | 24.90 | 28.30 | 0.00 | - | 4 | 14 | 156.57% |
| CME210618P00240000 | 2021-01-13 1:02PM EDT | 240.00 | 41.90 | 55.90 | 59.10 | 0.00 | - | 3 | 4 | 378.74% |
| CME210618P00260000 | 2021-06-09 1:44PM EDT | 260.00 | 44.12 | 43.90 | 47.70 | 0.00 | - | 3 | 0 | 78.81% |
| CME210618P00270000 | 2021-06-09 1:44PM EDT | 270.00 | 54.16 | 54.00 | 57.60 | 0.00 | - | 3 | 3 | 91.31% |
© 2021 Verizon Media. Tutti i diritti riservati.
