Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204C00069000 | 2020-11-17 10:32AM EST | 69.00 | 17.50 | 21.40 | 23.05 | 0.00 | - | - | 10 | 200.78% |
| COF201204C00071500 | 2020-10-28 9:49AM EST | 71.50 | 5.15 | 15.00 | 17.15 | 0.00 | - | - | 3 | 0.00% |
| COF201204C00072500 | 2020-10-30 2:54PM EST | 72.50 | 4.55 | 14.35 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| COF201204C00073000 | 2020-10-28 1:12PM EST | 73.00 | 4.22 | 14.60 | 15.35 | 0.00 | - | 100 | 150 | 0.00% |
| COF201204C00073500 | 2020-11-02 11:34AM EST | 73.50 | 5.90 | 17.15 | 18.50 | 0.00 | - | 2 | 2 | 148.44% |
| COF201204C00074500 | 2020-11-16 9:34AM EST | 74.50 | 15.40 | 15.80 | 17.95 | 0.00 | - | 1 | 0 | 209.77% |
| COF201204C00075000 | 2020-11-19 11:35AM EST | 75.00 | 9.50 | 15.30 | 16.85 | 0.00 | - | 1 | 0 | 0.00% |
| COF201204C00076000 | 2020-11-19 11:17AM EST | 76.00 | 8.45 | 14.55 | 16.05 | 0.00 | - | 2 | 5 | 141.41% |
| COF201204C00076500 | 2020-10-23 8:51AM EST | 76.50 | 7.25 | 7.25 | 7.75 | 0.00 | - | 10 | 10 | 0.00% |
| COF201204C00077000 | 2020-11-19 3:08PM EST | 77.00 | 7.91 | 13.80 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| COF201204C00077500 | 2020-11-16 9:34AM EST | 77.50 | 12.55 | 12.80 | 15.40 | 0.00 | - | 1 | 0 | 215.04% |
| COF201204C00078000 | 2020-11-16 9:30AM EST | 78.00 | 11.90 | 13.20 | 13.80 | 0.00 | - | 3 | 5 | 0.00% |
| COF201204C00078500 | 2020-11-06 10:03AM EST | 78.50 | 3.85 | 12.90 | 13.40 | 0.00 | - | 3 | 6 | 0.00% |
| COF201204C00079000 | 2020-11-19 2:35PM EST | 79.00 | 6.50 | 12.35 | 12.75 | 0.00 | - | 5 | 17 | 0.00% |
| COF201204C00079500 | 2020-11-30 1:29PM EST | 79.50 | 8.20 | 11.30 | 12.90 | 0.00 | - | - | 2 | 154.10% |
| COF201204C00080000 | 2020-12-01 3:19PM EST | 80.00 | 10.20 | 11.00 | 11.90 | 0.00 | - | 2 | 25 | 0.00% |
| COF201204C00081000 | 2020-11-27 12:12PM EST | 81.00 | 7.49 | 10.55 | 10.85 | 0.00 | - | 3 | 18 | 0.00% |
| COF201204C00082000 | 2020-11-25 12:54PM EST | 82.00 | 7.58 | 9.10 | 9.80 | 0.00 | - | 8 | 11 | 0.00% |
| COF201204C00082500 | 2020-12-02 12:02PM EST | 82.50 | 8.02 | 8.80 | 9.30 | 0.00 | - | 5 | 11 | 0.00% |
| COF201204C00083000 | 2020-11-30 10:40AM EST | 83.00 | 8.20 | 8.45 | 8.80 | +4.07 | +98.55% | 1 | 7 | 0.00% |
| COF201204C00084000 | 2020-12-01 9:34AM EST | 84.00 | 6.85 | 7.45 | 7.80 | 0.00 | - | 6 | 41 | 0.00% |
| COF201204C00085000 | 2020-12-01 9:36AM EST | 85.00 | 4.15 | 6.35 | 6.90 | 0.00 | - | 5 | 68 | 0.00% |
| COF201204C00086000 | 2020-12-03 9:44AM EST | 86.00 | 5.35 | 5.50 | 5.85 | -0.35 | -6.14% | 10 | 54 | 0.00% |
| COF201204C00086500 | 2020-12-01 9:33AM EST | 86.50 | 2.95 | 5.05 | 5.30 | 0.00 | - | 2 | 46 | 0.00% |
| COF201204C00087000 | 2020-12-03 9:30AM EST | 87.00 | 4.50 | 4.35 | 4.95 | +3.41 | +312.84% | 2 | 56 | 36.72% |
| COF201204C00087500 | 2020-12-01 1:44PM EST | 87.50 | 3.30 | 4.10 | 4.40 | 0.00 | - | 22 | 40 | 0.00% |
| COF201204C00088000 | 2020-12-03 10:48AM EST | 88.00 | 3.60 | 3.75 | 3.95 | +0.44 | +13.92% | 4 | 66 | 30.47% |
| COF201204C00088500 | 2020-12-01 3:05PM EST | 88.50 | 2.53 | 3.20 | 3.45 | 0.00 | - | 12 | 46 | 26.95% |
| COF201204C00089000 | 2020-12-02 11:49AM EST | 89.00 | 2.70 | 2.78 | 3.10 | +0.62 | +29.81% | 3 | 176 | 38.87% |
| COF201204C00090000 | 2020-12-03 9:59AM EST | 90.00 | 1.75 | 1.90 | 2.25 | -0.26 | -12.94% | 17 | 154 | 37.31% |
| COF201204C00091000 | 2020-12-03 10:10AM EST | 91.00 | 0.91 | 1.34 | 1.52 | -0.69 | -43.13% | 28 | 466 | 36.52% |
| COF201204C00092000 | 2020-12-03 10:48AM EST | 92.00 | 0.87 | 0.88 | 1.00 | -0.28 | -24.35% | 13 | 377 | 38.09% |
| COF201204C00092500 | 2020-12-03 10:41AM EST | 92.50 | 0.71 | 0.66 | 0.78 | -0.22 | -23.66% | 24 | 104 | 38.18% |
| COF201204C00093000 | 2020-12-03 10:40AM EST | 93.00 | 0.49 | 0.51 | 0.59 | -0.17 | -25.76% | 62 | 108 | 38.04% |
| COF201204C00093500 | 2020-12-03 10:04AM EST | 93.50 | 0.21 | 0.38 | 0.45 | -0.37 | -63.79% | 6 | 74 | 38.48% |
| COF201204C00094000 | 2020-12-02 3:08PM EST | 94.00 | 0.42 | 0.29 | 0.35 | 0.00 | - | 22 | 118 | 39.55% |
| COF201204C00095000 | 2020-12-02 3:16PM EST | 95.00 | 0.30 | 0.06 | 0.21 | 0.00 | - | 3 | 111 | 41.60% |
| COF201204C00096000 | 2020-11-30 12:32PM EST | 96.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 27 | 24 | 42.97% |
| COF201204C00096500 | 2020-11-27 11:10AM EST | 96.50 | 0.16 | 0.02 | 0.43 | 0.00 | - | 5 | 3 | 55.47% |
| COF201204C00097000 | 2020-12-01 1:28PM EST | 97.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 2 | 49.61% |
| COF201204C00098000 | 2020-12-02 12:05PM EST | 98.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 69 | 46.48% |
| COF201204C00100000 | 2020-12-02 11:24AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 96 | 102 | 53.91% |
| COF201204C00105000 | 2020-11-24 10:20AM EST | 105.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 71.88% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204P00055000 | 2020-11-13 1:56PM EST | 55.00 | 0.36 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 306.25% |
| COF201204P00060000 | 2020-11-23 11:55AM EST | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 259.38% |
| COF201204P00065000 | 2020-11-13 1:56PM EST | 65.00 | 0.51 | 0.00 | 0.07 | 0.00 | - | 2 | 111 | 198.44% |
| COF201204P00066500 | 2020-11-03 3:40PM EST | 66.50 | 1.29 | 0.00 | 0.47 | 0.00 | - | - | 1 | 250.39% |
| COF201204P00067500 | 2020-11-17 12:05PM EST | 67.50 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 179.69% |
| COF201204P00068000 | 2020-11-05 3:20PM EST | 68.00 | 0.85 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 213.28% |
| COF201204P00069500 | 2020-11-10 12:48PM EST | 69.50 | 0.29 | 0.00 | 0.47 | 0.00 | - | 3 | 1 | 221.48% |
| COF201204P00070000 | 2020-11-25 11:10AM EST | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 20 | 163.28% |
| COF201204P00070500 | 2020-10-26 2:55PM EST | 70.50 | 3.05 | 0.00 | 0.18 | 0.00 | - | - | 9 | 178.91% |
| COF201204P00071500 | 2020-10-28 2:43PM EST | 71.50 | 4.45 | 0.00 | 0.27 | 0.00 | - | - | 1 | 182.81% |
| COF201204P00072000 | 2020-11-25 10:33AM EST | 72.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 105 | 139.06% |
| COF201204P00072500 | 2020-11-25 10:54AM EST | 72.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 142.19% |
| COF201204P00073000 | 2020-10-28 1:57PM EST | 73.00 | 5.30 | 0.00 | 0.14 | 0.00 | - | - | 6 | 152.34% |
| COF201204P00074000 | 2020-11-20 12:40PM EST | 74.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 135.94% |
| COF201204P00074500 | 2020-11-10 2:00PM EST | 74.50 | 0.47 | 0.00 | 0.07 | 0.00 | - | 6 | 18 | 127.34% |
| COF201204P00075000 | 2020-11-19 1:24PM EST | 75.00 | 0.35 | 0.00 | 0.07 | 0.00 | - | 4 | 7 | 123.44% |
| COF201204P00075500 | 2020-11-20 3:47PM EST | 75.50 | 0.37 | 0.00 | 0.07 | 0.00 | - | 4 | 16 | 120.31% |
| COF201204P00076000 | 2020-12-03 10:02AM EST | 76.00 | 0.01 | 0.00 | 0.04 | -0.18 | -94.74% | 1 | 57 | 107.81% |
| COF201204P00076500 | 2020-11-20 3:46PM EST | 76.50 | 0.48 | 0.00 | 0.06 | 0.00 | - | 16 | 54 | 110.94% |
| COF201204P00077000 | 2020-11-17 11:35AM EST | 77.00 | 0.42 | 0.00 | 0.06 | 0.00 | - | 15 | 34 | 107.81% |
| COF201204P00077500 | 2020-11-24 12:23PM EST | 77.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 20 | 98.44% |
| COF201204P00078000 | 2020-11-30 12:33PM EST | 78.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 20 | 58 | 100.78% |
| COF201204P00078500 | 2020-12-01 12:03PM EST | 78.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 152 | 92.19% |
| COF201204P00079000 | 2020-12-02 11:22AM EST | 79.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 24 | 225 | 91.41% |
| COF201204P00079500 | 2020-12-02 11:16AM EST | 79.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 46 | 199 | 85.94% |
| COF201204P00080000 | 2020-12-03 9:32AM EST | 80.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 93 | 86.72% |
| COF201204P00081000 | 2020-12-02 9:41AM EST | 81.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 73 | 75.78% |
| COF201204P00082000 | 2020-11-30 2:42PM EST | 82.00 | 0.32 | 0.01 | 0.07 | 0.00 | - | 11 | 83 | 76.56% |
| COF201204P00082500 | 2020-11-30 3:59PM EST | 82.50 | 0.60 | 0.03 | 0.05 | 0.00 | - | 17 | 106 | 73.05% |
| COF201204P00083000 | 2020-12-01 1:27PM EST | 83.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 77 | 66.41% |
| COF201204P00084000 | 2020-12-02 12:26PM EST | 84.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 10 | 104 | 60.16% |
| COF201204P00085000 | 2020-12-03 9:46AM EST | 85.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 104 | 611 | 59.77% |
| COF201204P00086000 | 2020-12-03 9:30AM EST | 86.00 | 0.11 | 0.07 | 0.10 | -0.09 | -45.00% | 2 | 120 | 56.25% |
| COF201204P00086500 | 2020-12-03 9:37AM EST | 86.50 | 0.13 | 0.09 | 0.12 | -0.37 | -74.00% | 2 | 26 | 54.69% |
| COF201204P00087000 | 2020-12-03 10:15AM EST | 87.00 | 0.19 | 0.10 | 0.14 | -0.02 | -9.52% | 2 | 94 | 52.34% |
| COF201204P00087500 | 2020-12-03 10:04AM EST | 87.50 | 0.25 | 0.12 | 0.18 | -0.08 | -24.24% | 1 | 91 | 50.88% |
| COF201204P00088000 | 2020-12-03 10:49AM EST | 88.00 | 0.18 | 0.14 | 0.19 | -0.32 | -64.00% | 12 | 353 | 49.61% |
| COF201204P00088500 | 2020-12-02 1:46PM EST | 88.50 | 0.33 | 0.20 | 0.26 | -0.26 | -44.07% | 1 | 84 | 49.81% |
| COF201204P00089000 | 2020-12-03 10:41AM EST | 89.00 | 0.27 | 0.22 | 0.30 | -0.13 | -32.50% | 9 | 119 | 47.07% |
| COF201204P00090000 | 2020-12-03 10:01AM EST | 90.00 | 0.79 | 0.39 | 0.51 | +0.11 | +16.18% | 4 | 116 | 46.29% |
| COF201204P00091000 | 2020-12-03 10:44AM EST | 91.00 | 0.75 | 0.73 | 0.83 | -0.20 | -21.05% | 21 | 126 | 45.90% |
| COF201204P00092000 | 2020-12-02 2:46PM EST | 92.00 | 1.79 | 1.19 | 1.36 | +0.35 | +24.31% | 20 | 35 | 48.78% |
| COF201204P00092500 | 2020-12-03 10:07AM EST | 92.50 | 2.10 | 1.49 | 1.59 | +0.40 | +23.53% | 1 | 9 | 47.17% |
| COF201204P00095000 | 2020-12-03 9:47AM EST | 95.00 | 3.90 | 3.35 | 3.80 | +0.25 | +6.85% | 5 | 143 | 57.62% |
© 2020 Verizon Media. Tutti i diritti riservati.
