Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201030C00060000 | 2020-09-21 12:00AM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COF201030C00064000 | 2020-09-21 9:31AM EDT | 64.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF201030C00065000 | 2020-10-16 3:13PM EDT | 65.00 | 14.65 | 12.85 | 13.15 | 0.00 | - | 2 | 11 | 52.34% |
| COF201030C00067000 | 2020-10-08 12:01PM EDT | 67.00 | 12.42 | 10.85 | 11.20 | 0.00 | - | 1 | 7 | 52.34% |
| COF201030C00067500 | 2020-09-24 12:38PM EDT | 67.50 | 4.55 | 10.35 | 10.75 | 0.00 | - | - | 5 | 54.69% |
| COF201030C00068000 | 2020-09-25 9:41AM EDT | 68.00 | 8.37 | 9.75 | 10.20 | 0.00 | - | 10 | 16 | 67.19% |
| COF201030C00068500 | 2020-10-21 10:12AM EDT | 68.50 | 8.25 | 9.25 | 9.85 | 0.00 | - | 10 | 21 | 50.00% |
| COF201030C00069000 | 2020-09-28 9:52AM EDT | 69.00 | 10.65 | 8.85 | 9.40 | 0.00 | - | 11 | 21 | 55.66% |
| COF201030C00069500 | 2020-09-25 9:41AM EDT | 69.50 | 3.75 | 8.45 | 8.85 | 0.00 | - | 4 | 58 | 55.08% |
| COF201030C00070000 | 2020-10-06 2:47PM EDT | 70.00 | 10.75 | 7.95 | 8.25 | 0.00 | - | 10 | 33 | 58.89% |
| COF201030C00070500 | 2020-09-29 11:55AM EDT | 70.50 | 3.80 | 7.30 | 7.75 | 0.00 | - | 5 | 28 | 55.96% |
| COF201030C00071000 | 2020-10-23 9:31AM EDT | 71.00 | 9.60 | 7.00 | 7.25 | +4.10 | +74.55% | 8 | 51 | 53.03% |
| COF201030C00071500 | 2020-10-23 9:30AM EDT | 71.50 | 7.89 | 6.50 | 6.80 | +2.19 | +38.42% | 1 | 66 | 52.64% |
| COF201030C00072000 | 2020-10-23 3:41PM EDT | 72.00 | 6.31 | 6.05 | 6.30 | +1.55 | +32.56% | 4 | 45 | 49.51% |
| COF201030C00072500 | 2020-10-23 9:41AM EDT | 72.50 | 7.65 | 5.60 | 5.85 | +2.90 | +61.05% | 1 | 15 | 48.68% |
| COF201030C00073000 | 2020-10-09 3:23PM EDT | 73.00 | 3.60 | 5.15 | 5.40 | 0.00 | - | 3 | 46 | 47.56% |
| COF201030C00073500 | 2020-10-23 11:43AM EDT | 73.50 | 4.57 | 4.75 | 5.00 | +0.67 | +17.18% | 2 | 25 | 47.90% |
| COF201030C00074000 | 2020-10-23 11:43AM EDT | 74.00 | 4.29 | 4.30 | 4.55 | +0.99 | +30.00% | 10 | 36 | 46.09% |
| COF201030C00074500 | 2020-10-23 2:58PM EDT | 74.50 | 4.60 | 3.85 | 4.15 | +1.10 | +31.43% | 15 | 137 | 45.61% |
| COF201030C00075000 | 2020-10-23 3:51PM EDT | 75.00 | 3.67 | 3.50 | 3.75 | +0.07 | +1.94% | 62 | 293 | 44.73% |
| COF201030C00075500 | 2020-10-23 3:38PM EDT | 75.50 | 3.30 | 3.15 | 3.40 | +0.35 | +11.86% | 8 | 177 | 44.82% |
| COF201030C00076000 | 2020-10-23 3:12PM EDT | 76.00 | 3.25 | 2.77 | 2.99 | +0.37 | +12.85% | 67 | 134 | 42.92% |
| COF201030C00076500 | 2020-10-23 3:52PM EDT | 76.50 | 2.64 | 2.43 | 2.66 | -0.06 | -2.22% | 61 | 162 | 42.63% |
| COF201030C00077000 | 2020-10-23 3:45PM EDT | 77.00 | 2.32 | 2.14 | 2.37 | -0.12 | -4.92% | 55 | 86 | 42.82% |
| COF201030C00078000 | 2020-10-23 3:52PM EDT | 78.00 | 1.74 | 1.60 | 1.82 | -0.21 | -10.77% | 175 | 109 | 42.33% |
| COF201030C00078500 | 2020-10-23 3:47PM EDT | 78.50 | 1.52 | 1.40 | 1.58 | -0.38 | -20.00% | 39 | 103 | 42.19% |
| COF201030C00079000 | 2020-10-23 3:48PM EDT | 79.00 | 1.30 | 1.16 | 1.37 | -0.28 | -17.72% | 147 | 135 | 42.24% |
| COF201030C00080000 | 2020-10-23 3:59PM EDT | 80.00 | 0.87 | 0.87 | 1.00 | -0.33 | -27.50% | 468 | 734 | 41.99% |
| COF201030C00081000 | 2020-10-23 3:56PM EDT | 81.00 | 0.65 | 0.55 | 0.73 | -0.32 | -32.99% | 713 | 163 | 42.38% |
| COF201030C00082000 | 2020-10-23 3:47PM EDT | 82.00 | 0.46 | 0.34 | 0.50 | -0.26 | -36.11% | 575 | 208 | 41.99% |
| COF201030C00083000 | 2020-10-23 3:54PM EDT | 83.00 | 0.33 | 0.27 | 0.37 | -0.23 | -41.07% | 121 | 136 | 43.16% |
| COF201030C00084000 | 2020-10-23 3:54PM EDT | 84.00 | 0.23 | 0.18 | 0.28 | -0.19 | -45.24% | 114 | 33 | 44.63% |
| COF201030C00085000 | 2020-10-23 12:45PM EDT | 85.00 | 0.17 | 0.13 | 0.27 | -0.12 | -41.38% | 85 | 67 | 49.02% |
| COF201030C00086000 | 2020-10-23 3:05PM EDT | 86.00 | 0.16 | 0.09 | 0.18 | -0.10 | -38.46% | 42 | 47 | 48.63% |
| COF201030C00090000 | 2020-10-23 3:24PM EDT | 90.00 | 0.06 | 0.01 | 0.10 | -0.06 | -50.00% | 47 | 97 | 52.34% |
| COF201030C00095000 | 2020-10-19 9:30AM EDT | 95.00 | 0.13 | 0.01 | 0.05 | +0.01 | +8.33% | 1 | 26 | 62.89% |
| COF201030C00100000 | 2020-10-23 9:53AM EDT | 100.00 | 0.03 | 0.00 | 0.04 | -0.11 | -78.57% | 5 | 142 | 72.66% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201030P00040000 | 2020-10-05 3:25PM EDT | 40.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 8 | 226.95% |
| COF201030P00045000 | 2020-09-24 12:48PM EDT | 45.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | - | 1 | 154.69% |
| COF201030P00050000 | 2020-09-29 2:29PM EDT | 50.00 | 0.22 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 132.81% |
| COF201030P00055000 | 2020-10-21 3:26PM EDT | 55.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 154.49% |
| COF201030P00060000 | 2020-10-21 3:26PM EDT | 60.00 | 0.04 | 0.00 | 0.38 | -0.03 | -42.86% | 4 | 52 | 111.13% |
| COF201030P00063000 | 2020-09-30 3:01PM EDT | 63.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 2 | 15 | 94.14% |
| COF201030P00064000 | 2020-10-21 1:36PM EDT | 64.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 3 | 111 | 79.88% |
| COF201030P00065000 | 2020-10-23 11:25AM EDT | 65.00 | 0.03 | 0.00 | 0.13 | -0.07 | -70.00% | 52 | 143 | 67.58% |
| COF201030P00065500 | 2020-10-20 12:29PM EDT | 65.50 | 0.30 | 0.00 | 0.68 | 0.00 | - | 1 | 34 | 90.92% |
| COF201030P00066000 | 2020-10-06 9:30AM EDT | 66.00 | 0.85 | 0.00 | 1.27 | 0.00 | - | 2 | 54 | 104.30% |
| COF201030P00066500 | 2020-09-25 10:42AM EDT | 66.50 | 0.36 | 0.00 | 1.10 | 0.00 | - | 1 | 37 | 96.68% |
| COF201030P00067000 | 2020-10-22 3:57PM EDT | 67.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | 17 | 30 | 73.24% |
| COF201030P00067500 | 2020-10-21 10:59AM EDT | 67.50 | 0.38 | 0.01 | 0.80 | 0.00 | - | 1 | 45 | 82.42% |
| COF201030P00068000 | 2020-10-22 3:31PM EDT | 68.00 | 0.01 | 0.00 | 0.23 | -0.24 | -96.00% | 10 | 54 | 58.98% |
| COF201030P00068500 | 2020-10-23 3:30PM EDT | 68.50 | 0.05 | 0.00 | 0.09 | -0.20 | -80.00% | 95 | 78 | 53.91% |
| COF201030P00069000 | 2020-10-23 3:09PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 6 | 61 | 46.09% |
| COF201030P00069500 | 2020-10-22 3:56PM EDT | 69.50 | 0.32 | 0.03 | 0.34 | 0.00 | - | 26 | 68 | 56.84% |
| COF201030P00070000 | 2020-10-23 2:34PM EDT | 70.00 | 0.10 | 0.05 | 0.14 | -0.34 | -77.27% | 38 | 89 | 50.78% |
| COF201030P00070500 | 2020-10-23 2:15PM EDT | 70.50 | 0.11 | 0.04 | 0.13 | -0.30 | -73.17% | 1 | 41 | 47.36% |
| COF201030P00071000 | 2020-10-23 3:26PM EDT | 71.00 | 0.11 | 0.10 | 0.15 | -0.37 | -77.08% | 62 | 114 | 46.19% |
| COF201030P00071500 | 2020-10-23 10:32AM EDT | 71.50 | 0.15 | 0.11 | 0.25 | -0.43 | -74.14% | 1 | 69 | 49.51% |
| COF201030P00072000 | 2020-10-23 3:30PM EDT | 72.00 | 0.16 | 0.12 | 0.21 | -0.48 | -75.00% | 60 | 103 | 44.43% |
| COF201030P00072500 | 2020-10-23 2:14PM EDT | 72.50 | 0.25 | 0.16 | 0.30 | -0.48 | -65.75% | 2 | 61 | 46.00% |
| COF201030P00073000 | 2020-10-23 3:40PM EDT | 73.00 | 0.25 | 0.25 | 0.34 | -0.59 | -70.24% | 38 | 96 | 44.63% |
| COF201030P00073500 | 2020-10-23 11:43AM EDT | 73.50 | 0.51 | 0.27 | 0.40 | -0.47 | -47.96% | 5 | 15 | 43.85% |
| COF201030P00074000 | 2020-10-23 3:47PM EDT | 74.00 | 0.40 | 0.36 | 0.61 | -0.75 | -65.22% | 21 | 62 | 47.75% |
| COF201030P00074500 | 2020-10-23 12:41PM EDT | 74.50 | 0.72 | 0.44 | 0.59 | -0.50 | -40.98% | 5 | 37 | 43.46% |
| COF201030P00075000 | 2020-10-23 3:56PM EDT | 75.00 | 0.60 | 0.57 | 0.70 | -0.89 | -59.73% | 359 | 120 | 43.02% |
| COF201030P00075500 | 2020-10-23 2:29PM EDT | 75.50 | 0.65 | 0.69 | 0.83 | -1.08 | -62.43% | 2 | 61 | 42.68% |
| COF201030P00076000 | 2020-10-23 3:10PM EDT | 76.00 | 0.76 | 0.81 | 0.95 | -1.24 | -62.00% | 176 | 77 | 41.60% |
| COF201030P00076500 | 2020-10-23 2:13PM EDT | 76.50 | 1.20 | 0.96 | 1.16 | -0.97 | -44.70% | 18 | 36 | 42.38% |
| COF201030P00077000 | 2020-10-23 3:59PM EDT | 77.00 | 1.25 | 1.18 | 1.36 | -1.10 | -46.81% | 44 | 41 | 42.33% |
| COF201030P00078000 | 2020-10-23 11:29AM EDT | 78.00 | 2.06 | 1.64 | 1.82 | -1.19 | -36.62% | 57 | 675 | 42.14% |
| COF201030P00078500 | 2020-10-23 3:43PM EDT | 78.50 | 1.90 | 1.91 | 2.09 | -1.87 | -49.60% | 127 | 76 | 42.19% |
| COF201030P00079000 | 2020-10-23 3:51PM EDT | 79.00 | 2.18 | 2.19 | 2.38 | -1.32 | -37.71% | 24 | 16 | 42.24% |
| COF201030P00080000 | 2020-10-23 12:48PM EDT | 80.00 | 2.80 | 2.84 | 3.05 | -1.35 | -32.53% | 156 | 26 | 43.02% |
| COF201030P00081000 | 2020-10-21 12:42PM EDT | 81.00 | 6.75 | 3.20 | 3.80 | 0.00 | - | 5 | 18 | 44.04% |
| COF201030P00082000 | 2020-10-23 1:22PM EDT | 82.00 | 4.50 | 4.35 | 4.55 | -1.40 | -23.73% | 18 | 2 | 43.26% |
| COF201030P00090000 | 2020-10-06 2:55PM EDT | 90.00 | 13.65 | 11.90 | 12.20 | 0.00 | - | - | 10 | 50.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
