Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CME240322C00195000 | 2024-03-12 11:59AM EDT | 195.00 | 23.59 | 22.70 | 25.30 | 0.00 | - | 1 | 4 | 55.86% |
CME240322C00200000 | 2024-02-07 3:55PM EDT | 200.00 | 9.10 | 13.00 | 15.90 | 0.00 | - | - | 1 | 0.00% |
CME240322C00205000 | 2024-03-06 2:25PM EDT | 205.00 | 13.54 | 12.00 | 15.50 | 0.00 | - | 4 | 0 | 70.61% |
CME240322C00210000 | 2024-03-11 9:30AM EDT | 210.00 | 5.40 | 7.00 | 9.60 | 0.00 | - | 10 | 22 | 39.04% |
CME240322C00212500 | 2024-03-15 3:54PM EDT | 212.50 | 7.00 | 6.10 | 8.20 | 0.00 | - | 10 | 23 | 47.36% |
CME240322C00215000 | 2024-03-18 10:55AM EDT | 215.00 | 5.00 | 4.30 | 4.80 | -0.41 | -7.58% | 1 | 31 | 26.07% |
CME240322C00217500 | 2024-03-18 2:49PM EDT | 217.50 | 2.50 | 2.55 | 2.80 | -0.40 | -13.79% | 7 | 18 | 22.27% |
CME240322C00220000 | 2024-03-18 2:50PM EDT | 220.00 | 1.20 | 1.20 | 1.30 | -0.15 | -11.11% | 37 | 304 | 19.65% |
CME240322C00222500 | 2024-03-18 2:29PM EDT | 222.50 | 0.46 | 0.35 | 0.60 | -0.14 | -23.33% | 37 | 70 | 20.39% |
CME240322C00225000 | 2024-03-18 12:29PM EDT | 225.00 | 0.20 | 0.10 | 0.25 | -0.27 | -57.45% | 17 | 1,156 | 21.09% |
CME240322C00227500 | 2024-03-18 2:24PM EDT | 227.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 4 | 38 | 21.97% |
CME240322C00230000 | 2024-03-18 1:56PM EDT | 230.00 | 0.04 | 0.00 | 0.45 | -0.11 | -73.33% | 1 | 95 | 37.84% |
CME240322C00232500 | 2024-03-18 10:56AM EDT | 232.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 6 | 2 | 28.13% |
CME240322C00235000 | 2024-03-11 10:24AM EDT | 235.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 49.22% |
CME240322C00250000 | 2024-03-06 11:28AM EDT | 250.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 50.78% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CME240322P00185000 | 2024-02-14 10:51AM EDT | 185.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 95.12% |
CME240322P00195000 | 2024-03-07 10:30AM EDT | 195.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 61.91% |
CME240322P00197500 | 2024-03-06 1:56PM EDT | 197.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 57.52% |
CME240322P00200000 | 2024-03-15 12:10PM EDT | 200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 21 | 40.23% |
CME240322P00205000 | 2024-03-15 2:53PM EDT | 205.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 7 | 16 | 45.80% |
CME240322P00207500 | 2024-03-15 1:36PM EDT | 207.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 25 | 40.58% |
CME240322P00210000 | 2024-03-18 3:50PM EDT | 210.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 4 | 146 | 34.86% |
CME240322P00212500 | 2024-03-18 1:17PM EDT | 212.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 2 | 25 | 22.41% |
CME240322P00215000 | 2024-03-18 2:04PM EDT | 215.00 | 0.60 | 0.40 | 0.60 | -0.60 | -50.00% | 65 | 145 | 21.66% |
CME240322P00217500 | 2024-03-18 2:36PM EDT | 217.50 | 1.18 | 1.00 | 1.20 | -0.82 | -41.00% | 3 | 18 | 19.87% |
CME240322P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 2.51 | 2.10 | 2.35 | 0.00 | - | 31 | 43 | 18.97% |
CME240322P00222500 | 2024-03-15 3:27PM EDT | 222.50 | 4.43 | 3.70 | 4.20 | 0.00 | - | 2 | 7 | 20.24% |