Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00190000 | 2024-03-27 9:35AM EDT | 2024-04-05 | 84.10 | 73.50 | 76.95 | 0.00 | - | 1 | 44 | 96.29% |
COIN240412C00190000 | 2024-03-28 3:18PM EDT | 2024-04-12 | 76.90 | 73.10 | 77.50 | +8.64 | +12.66% | 1 | 48 | 75.49% |
COIN240419C00190000 | 2024-03-28 3:08PM EDT | 2024-04-19 | 76.51 | 75.40 | 78.85 | +8.26 | +12.10% | 4 | 881 | 97.61% |
COIN240426C00190000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 77.46 | 76.45 | 79.45 | +3.40 | +4.59% | 8 | 191 | 92.97% |
COIN240517C00190000 | 2024-03-28 1:13PM EDT | 2024-05-17 | 84.00 | 81.50 | 83.90 | +6.65 | +8.60% | 4 | 313 | 96.85% |
COIN240621C00190000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 87.40 | 87.85 | 89.20 | -6.35 | -6.77% | 4 | 2,593 | 93.65% |
COIN240719C00190000 | 2024-03-28 11:36AM EDT | 2024-07-19 | 92.40 | 92.10 | 94.65 | -3.64 | -3.79% | 4 | 21 | 93.90% |
COIN240920C00190000 | 2024-03-25 3:55PM EDT | 2024-09-20 | 114.10 | 100.80 | 101.80 | 0.00 | - | 3 | 148 | 90.96% |
COIN250117C00190000 | 2024-03-27 3:18PM EDT | 2025-01-17 | 116.98 | 113.40 | 114.85 | +10.08 | +9.43% | 1 | 779 | 89.22% |
COIN250221C00190000 | 2024-03-27 11:54AM EDT | 2025-02-21 | 113.00 | 117.15 | 118.55 | 0.00 | - | 1 | 1 | 89.52% |
COIN250321C00190000 | 2024-03-26 10:14AM EDT | 2025-03-21 | 130.90 | 118.45 | 120.95 | 0.00 | - | 2 | 35 | 88.42% |
COIN250620C00190000 | 2024-03-27 12:05PM EDT | 2025-06-20 | 124.00 | 126.55 | 128.55 | 0.00 | - | 13 | 64 | 88.34% |
COIN251219C00190000 | 2024-03-25 1:14PM EDT | 2025-12-19 | 152.03 | 136.60 | 140.05 | 0.00 | - | 1 | 119 | 85.57% |
COIN260116C00190000 | 2024-03-15 9:34AM EDT | 2026-01-16 | 110.00 | 138.35 | 141.15 | 0.00 | - | 4 | 61 | 85.19% |
COIN260515C00190000 | 2024-03-28 12:24PM EDT | 2026-05-15 | 146.00 | 143.00 | 147.00 | -8.00 | -5.19% | 1 | 29 | 83.37% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405P00190000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 87 | 743 | 102.64% |
COIN240412P00190000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 0.51 | 0.45 | 0.64 | -0.32 | -38.55% | 15 | 386 | 89.99% |
COIN240419P00190000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.29 | 1.21 | 1.36 | -0.41 | -24.12% | 161 | 1,678 | 88.01% |
COIN240426P00190000 | 2024-03-28 3:32PM EDT | 2024-04-26 | 2.34 | 2.07 | 2.48 | -0.65 | -21.74% | 32 | 221 | 87.77% |
COIN240503P00190000 | 2024-03-28 11:20AM EDT | 2024-05-03 | 4.13 | 3.25 | 4.35 | -0.79 | -16.06% | 3 | 31 | 90.77% |
COIN240517P00190000 | 2024-03-28 3:16PM EDT | 2024-05-17 | 6.20 | 6.20 | 6.55 | -1.10 | -15.07% | 64 | 294 | 91.02% |
COIN240621P00190000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 10.60 | 10.30 | 10.85 | -1.40 | -11.67% | 5 | 299 | 84.61% |
COIN240719P00190000 | 2024-03-28 11:00AM EDT | 2024-07-19 | 14.00 | 14.10 | 14.35 | -2.00 | -12.50% | 3 | 30 | 83.44% |
COIN240920P00190000 | 2024-03-26 1:13PM EDT | 2024-09-20 | 20.10 | 21.25 | 22.60 | 0.00 | - | 1 | 204 | 82.63% |
COIN241115P00190000 | 2024-03-27 10:00AM EDT | 2024-11-15 | 26.80 | 26.35 | 27.45 | -2.60 | -8.84% | 1 | 1 | 80.46% |
COIN250117P00190000 | 2024-03-27 10:02AM EDT | 2025-01-17 | 34.30 | 31.50 | 31.95 | 0.00 | - | 1 | 307 | 78.53% |
COIN250321P00190000 | 2024-03-25 11:14AM EDT | 2025-03-21 | 33.63 | 35.95 | 36.70 | 0.00 | - | 6 | 137 | 77.44% |
COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 40.80 | 42.50 | 0.00 | - | 17 | 43 | 75.49% |
COIN251219P00190000 | 2024-03-25 11:38AM EDT | 2025-12-19 | 46.60 | 47.95 | 50.90 | 0.00 | - | 5 | 30 | 71.50% |
COIN260116P00190000 | 2024-03-22 9:43AM EDT | 2026-01-16 | 51.63 | 49.70 | 51.55 | 0.00 | - | 5 | 34 | 71.16% |
COIN260515P00190000 | 2024-03-19 9:44AM EDT | 2026-05-15 | 61.60 | 52.70 | 55.60 | 0.00 | - | 3 | 21 | 68.71% |