Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CME240322C00220000 | 2024-03-18 2:50PM EDT | 2024-03-22 | 1.20 | 1.20 | 1.30 | -0.15 | -11.11% | 37 | 304 | 19.65% |
CME240328C00220000 | 2024-03-18 2:05PM EDT | 2024-03-28 | 2.05 | 2.10 | 2.35 | -0.80 | -28.07% | 100 | 59 | 19.81% |
CME240405C00220000 | 2024-03-18 10:19AM EDT | 2024-04-05 | 3.20 | 2.65 | 3.40 | -0.40 | -11.11% | 11 | 29 | 20.22% |
CME240412C00220000 | 2024-03-11 3:36PM EDT | 2024-04-12 | 3.50 | 3.40 | 4.10 | 0.00 | - | 1 | 1 | 20.23% |
CME240419C00220000 | 2024-03-18 3:33PM EDT | 2024-04-19 | 4.30 | 4.10 | 4.60 | -0.60 | -12.24% | 61 | 599 | 19.81% |
CME240426C00220000 | 2024-03-15 3:36PM EDT | 2024-04-26 | 6.00 | 4.90 | 6.00 | 0.00 | - | 4 | 9 | 22.85% |
CME240517C00220000 | 2024-03-18 1:43PM EDT | 2024-05-17 | 6.80 | 6.30 | 7.10 | -0.75 | -9.93% | 17 | 13 | 21.53% |
CME240621C00220000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 9.10 | 8.50 | 9.10 | -0.30 | -3.19% | 1 | 989 | 21.60% |
CME240920C00220000 | 2024-03-15 3:33PM EDT | 2024-09-20 | 14.30 | 13.40 | 14.30 | 0.00 | - | 10 | 77 | 23.78% |
CME241018C00220000 | 2024-03-07 12:43PM EDT | 2024-10-18 | 13.00 | 14.70 | 15.70 | 0.00 | - | 1 | 6 | 24.27% |
CME241115C00220000 | 2024-03-11 10:58AM EDT | 2024-11-15 | 15.43 | 16.50 | 17.80 | 0.00 | - | 1 | 10 | 25.78% |
CME241220C00220000 | 2024-03-07 10:32AM EDT | 2024-12-20 | 18.84 | 17.60 | 19.30 | 0.00 | - | 1 | 5 | 26.07% |
CME250117C00220000 | 2024-03-15 3:33PM EDT | 2025-01-17 | 19.10 | 17.80 | 19.80 | 0.00 | - | 6 | 607 | 25.48% |
CME260116C00220000 | 2024-03-07 4:57PM EDT | 2026-01-16 | 22.50 | 25.20 | 27.70 | 0.00 | - | 1 | 142 | 23.93% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CME240322P00220000 | 2024-03-15 3:49PM EDT | 2024-03-22 | 2.51 | 2.10 | 2.35 | 0.00 | - | 31 | 43 | 18.97% |
CME240328P00220000 | 2024-03-18 1:51PM EDT | 2024-03-28 | 3.30 | 2.80 | 3.10 | -0.20 | -5.71% | 20 | 12 | 17.30% |
CME240405P00220000 | 2024-03-01 3:13PM EDT | 2024-04-05 | 5.40 | 2.90 | 3.90 | 0.00 | - | 7 | 7 | 17.05% |
CME240412P00220000 | 2024-03-15 3:56PM EDT | 2024-04-12 | 5.10 | 3.70 | 4.50 | 0.00 | - | - | 5 | 17.12% |
CME240419P00220000 | 2024-03-18 2:31PM EDT | 2024-04-19 | 4.50 | 4.20 | 4.60 | -1.30 | -22.41% | 7 | 269 | 15.52% |
CME240517P00220000 | 2024-03-18 1:38PM EDT | 2024-05-17 | 6.50 | 5.70 | 6.60 | -0.50 | -7.14% | 17 | 1 | 16.99% |
CME240621P00220000 | 2024-03-15 1:44PM EDT | 2024-06-21 | 8.50 | 7.70 | 8.20 | 0.00 | - | 8 | 188 | 17.10% |
CME240920P00220000 | 2024-03-15 2:00PM EDT | 2024-09-20 | 11.50 | 10.90 | 11.70 | 0.00 | - | 40 | 71 | 17.84% |
CME241018P00220000 | 2024-03-05 4:15PM EDT | 2024-10-18 | 12.10 | 11.70 | 12.20 | 0.00 | - | 10 | 30 | 17.38% |
CME241115P00220000 | 2024-03-15 10:59AM EDT | 2024-11-15 | 12.90 | 12.60 | 13.50 | 0.00 | - | 6 | 27 | 18.18% |
CME250117P00220000 | 2024-03-06 2:23PM EDT | 2025-01-17 | 17.00 | 16.20 | 17.80 | 0.00 | - | 8 | 154 | 21.59% |
CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 19.10 | 21.50 | 0.00 | - | - | 17 | 21.40% |
CME260116P00220000 | 2024-03-15 3:09PM EDT | 2026-01-16 | 23.80 | 23.30 | 26.00 | 0.00 | - | 10 | 39 | 21.56% |