Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
COF240328C00145000 | 2024-03-28 11:51AM EDT | 2024-03-28 | 3.91 | 3.40 | 3.70 | +3.51 | +877.50% | 29 | 527 | 41.90% |
COF240405C00145000 | 2024-03-28 11:38AM EDT | 2024-04-05 | 4.60 | 4.20 | 4.40 | +3.25 | +240.74% | 14 | 45 | 24.51% |
COF240412C00145000 | 2024-03-28 12:04PM EDT | 2024-04-12 | 5.08 | 4.90 | 5.20 | +2.85 | +127.80% | 6 | 114 | 25.84% |
COF240419C00145000 | 2024-03-28 12:13PM EDT | 2024-04-19 | 5.84 | 5.70 | 5.90 | +2.64 | +82.50% | 59 | 918 | 26.70% |
COF240426C00145000 | 2024-03-27 10:43AM EDT | 2024-04-26 | 3.70 | 7.30 | 7.60 | 0.00 | - | 2 | 28 | 33.96% |
COF240503C00145000 | 2024-03-28 10:36AM EDT | 2024-05-03 | 6.94 | 7.80 | 8.10 | +2.84 | +69.27% | 6 | 1 | 33.34% |
COF240517C00145000 | 2024-03-28 12:10PM EDT | 2024-05-17 | 8.65 | 8.60 | 8.70 | +2.45 | +39.84% | 201 | 1,941 | 31.20% |
COF240621C00145000 | 2024-03-28 10:26AM EDT | 2024-06-21 | 10.70 | 10.40 | 10.60 | +3.40 | +56.95% | 33 | 1,769 | 30.84% |
COF240719C00145000 | 2024-03-28 11:18AM EDT | 2024-07-19 | 11.70 | 12.10 | 12.30 | +3.80 | +48.10% | 15 | 38 | 32.05% |
COF240920C00145000 | 2024-03-27 2:56PM EDT | 2024-09-20 | 11.30 | 14.90 | 15.30 | 0.00 | - | 2 | 659 | 33.17% |
COF241220C00145000 | 2024-03-28 9:50AM EDT | 2024-12-20 | 16.80 | 18.80 | 19.80 | +2.60 | +18.31% | 1 | 14 | 36.04% |
COF250117C00145000 | 2024-03-28 11:41AM EDT | 2025-01-17 | 20.00 | 19.70 | 20.10 | +7.20 | +56.25% | 2 | 845 | 34.87% |
COF250321C00145000 | 2024-03-07 12:07PM EDT | 2025-03-21 | 15.20 | 21.50 | 22.10 | 0.00 | - | - | 6 | 35.17% |
COF250620C00145000 | 2024-03-18 11:27AM EDT | 2025-06-20 | 16.60 | 24.10 | 24.90 | 0.00 | - | 3 | 6 | 35.80% |
COF260116C00145000 | 2024-03-14 9:30AM EDT | 2026-01-16 | 23.75 | 29.20 | 30.30 | 0.00 | - | 5 | 19 | 36.60% |
COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 31.20 | 33.60 | 0.00 | - | 3 | 4 | 33.32% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
COF240328P00145000 | 2024-03-28 10:24AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | -3.95 | -98.75% | 20 | 14 | 28.13% |
COF240405P00145000 | 2024-03-28 11:56AM EDT | 2024-04-05 | 0.60 | 0.60 | 0.70 | -1.50 | -71.43% | 32 | 29 | 21.41% |
COF240419P00145000 | 2024-03-28 11:40AM EDT | 2024-04-19 | 1.80 | 1.80 | 1.90 | -2.80 | -60.87% | 28 | 47 | 22.83% |
COF240503P00145000 | 2024-03-28 11:45AM EDT | 2024-05-03 | 3.60 | 3.60 | 3.80 | -2.75 | -43.31% | 25 | 4 | 28.76% |
COF240517P00145000 | 2024-03-28 11:32AM EDT | 2024-05-17 | 4.65 | 4.50 | 4.70 | -1.65 | -26.19% | 29 | 609 | 28.74% |
COF240621P00145000 | 2024-03-28 11:10AM EDT | 2024-06-21 | 6.10 | 5.80 | 6.00 | -1.90 | -23.75% | 10 | 82 | 26.81% |
COF240719P00145000 | 2024-03-21 1:08PM EDT | 2024-07-19 | 9.50 | 6.90 | 7.10 | 0.00 | - | 203 | 148 | 26.70% |
COF240920P00145000 | 2024-03-28 12:08PM EDT | 2024-09-20 | 9.30 | 9.20 | 9.40 | -2.90 | -23.77% | 2,566 | 64 | 27.16% |
COF241220P00145000 | 2024-03-08 3:08PM EDT | 2024-12-20 | 16.40 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 28.73% |
COF250117P00145000 | 2024-03-25 10:09AM EDT | 2025-01-17 | 15.00 | 12.40 | 12.80 | 0.00 | - | 10 | 13 | 27.53% |
COF250321P00145000 | 2024-03-19 12:01PM EDT | 2025-03-21 | 18.20 | 13.50 | 13.90 | 0.00 | - | 8 | 11 | 26.92% |
COF250620P00145000 | 2024-01-29 4:57PM EDT | 2025-06-20 | 19.65 | 19.20 | 20.00 | 0.00 | - | 400 | 401 | 33.58% |