Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00260000 | 2024-03-28 2:25PM EDT | 2024-03-28 | 7.20 | 6.75 | 7.40 | +3.60 | +100.00% | 3,081 | 1,480 | 64.21% |
COIN240405C00260000 | 2024-03-28 2:15PM EDT | 2024-04-05 | 15.70 | 15.65 | 16.20 | +4.04 | +34.65% | 1,351 | 756 | 78.27% |
COIN240412C00260000 | 2024-03-28 1:48PM EDT | 2024-04-12 | 22.40 | 21.25 | 21.75 | +5.35 | +31.38% | 234 | 566 | 84.45% |
COIN240419C00260000 | 2024-03-28 2:14PM EDT | 2024-04-19 | 26.25 | 25.85 | 26.50 | +5.24 | +24.94% | 1,037 | 1,756 | 88.39% |
COIN240426C00260000 | 2024-03-28 2:08PM EDT | 2024-04-26 | 30.30 | 29.40 | 30.95 | +5.52 | +22.28% | 75 | 238 | 90.85% |
COIN240503C00260000 | 2024-03-28 12:37PM EDT | 2024-05-03 | 35.78 | 34.65 | 36.95 | +5.06 | +16.47% | 28 | 83 | 98.88% |
COIN240517C00260000 | 2024-03-28 2:22PM EDT | 2024-05-17 | 40.94 | 40.80 | 41.45 | +5.59 | +15.81% | 65 | 200 | 98.03% |
COIN240621C00260000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 50.40 | 50.00 | 50.75 | +5.55 | +12.37% | 41 | 1,151 | 94.08% |
COIN240719C00260000 | 2024-03-28 12:33PM EDT | 2024-07-19 | 57.23 | 56.30 | 57.50 | +7.03 | +14.00% | 68 | 105 | 93.20% |
COIN240920C00260000 | 2024-03-28 10:06AM EDT | 2024-09-20 | 68.00 | 68.00 | 69.25 | +0.14 | +0.21% | 33 | 259 | 91.55% |
COIN241018C00260000 | 2024-03-28 2:10PM EDT | 2024-10-18 | 73.30 | 72.00 | 73.25 | -7.70 | -9.51% | 3 | 4 | 90.45% |
COIN241115C00260000 | 2024-03-28 11:22AM EDT | 2024-11-15 | 75.60 | 77.05 | 78.35 | +4.20 | +5.88% | 3 | 6 | 91.29% |
COIN241220C00260000 | 2024-03-28 10:29AM EDT | 2024-12-20 | 80.90 | 81.60 | 83.25 | -6.85 | -7.81% | 1 | 1 | 90.76% |
COIN250117C00260000 | 2024-03-28 12:44PM EDT | 2025-01-17 | 85.48 | 83.70 | 85.40 | +7.48 | +9.59% | 4 | 479 | 88.80% |
COIN250221C00260000 | 2024-03-27 3:38PM EDT | 2025-02-21 | 82.11 | 88.80 | 89.75 | 0.00 | - | 3 | 3 | 89.12% |
COIN250321C00260000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 92.31 | 90.15 | 92.95 | +5.26 | +6.04% | 1 | 106 | 87.98% |
COIN250620C00260000 | 2024-03-27 10:24AM EDT | 2025-06-20 | 97.97 | 100.15 | 101.85 | 0.00 | - | 1 | 57 | 87.61% |
COIN251219C00260000 | 2024-03-27 2:53PM EDT | 2025-12-19 | 107.73 | 112.40 | 115.25 | 0.00 | - | 2 | 68 | 84.58% |
COIN260116C00260000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 115.45 | 114.45 | 116.25 | +4.45 | +4.01% | 1 | 375 | 84.03% |
COIN260515C00260000 | 2024-03-27 11:27AM EDT | 2026-05-15 | 118.25 | 119.75 | 123.05 | 0.00 | - | 33 | 37 | 82.02% |
COIN260918C00260000 | 2024-03-27 9:42AM EDT | 2026-09-18 | 123.64 | 125.00 | 129.45 | 0.00 | - | 1 | 1 | 80.36% |
COIN261218C00260000 | 2024-03-27 11:45AM EDT | 2026-12-18 | 125.28 | 129.00 | 132.85 | 0.00 | - | 1 | 2 | 79.23% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00260000 | 2024-03-28 2:27PM EDT | 2024-03-28 | 0.13 | 0.13 | 0.16 | -6.72 | -98.10% | 10,916 | 2,733 | 30.08% |
COIN240405P00260000 | 2024-03-28 2:27PM EDT | 2024-04-05 | 8.45 | 8.45 | 8.65 | -4.70 | -34.87% | 1,024 | 824 | 67.85% |
COIN240412P00260000 | 2024-03-28 2:24PM EDT | 2024-04-12 | 14.20 | 13.90 | 14.10 | -5.40 | -27.55% | 59 | 104 | 76.11% |
COIN240419P00260000 | 2024-03-28 2:27PM EDT | 2024-04-19 | 18.32 | 18.25 | 18.60 | -5.18 | -22.05% | 321 | 1,496 | 80.49% |
COIN240426P00260000 | 2024-03-28 2:25PM EDT | 2024-04-26 | 22.20 | 22.00 | 22.40 | -4.91 | -18.11% | 60 | 137 | 83.17% |
COIN240503P00260000 | 2024-03-28 1:37PM EDT | 2024-05-03 | 28.15 | 27.35 | 29.25 | -3.84 | -12.00% | 33 | 47 | 93.39% |
COIN240517P00260000 | 2024-03-28 1:57PM EDT | 2024-05-17 | 32.45 | 32.20 | 32.70 | -3.55 | -9.86% | 63 | 114 | 90.30% |
COIN240621P00260000 | 2024-03-28 10:38AM EDT | 2024-06-21 | 40.44 | 39.80 | 40.50 | -3.06 | -7.03% | 74 | 255 | 84.96% |
COIN240719P00260000 | 2024-03-28 11:23AM EDT | 2024-07-19 | 47.60 | 45.40 | 45.65 | -1.78 | -3.60% | 33 | 82 | 83.20% |
COIN240920P00260000 | 2024-03-28 12:49PM EDT | 2024-09-20 | 55.60 | 54.85 | 55.80 | -3.40 | -5.76% | 27 | 184 | 80.66% |
COIN241018P00260000 | 2024-03-26 3:47PM EDT | 2024-10-18 | 57.82 | 58.55 | 59.40 | 0.00 | - | 1 | 1 | 79.80% |
COIN250117P00260000 | 2024-03-28 1:17PM EDT | 2025-01-17 | 68.50 | 67.90 | 68.65 | -3.50 | -4.86% | 44 | 118 | 76.80% |
COIN250321P00260000 | 2024-03-26 3:59PM EDT | 2025-03-21 | 73.90 | 73.65 | 74.60 | 0.00 | - | 1 | 62 | 75.74% |
COIN250620P00260000 | 2024-03-18 3:13PM EDT | 2025-06-20 | 86.20 | 79.85 | 81.35 | 0.00 | - | 20 | 22 | 73.67% |
COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 87.75 | 90.30 | 0.00 | - | 1 | 35 | 68.87% |
COIN260116P00260000 | 2024-03-27 11:19AM EDT | 2026-01-16 | 92.40 | 89.55 | 91.30 | 0.00 | - | 3 | 36 | 68.50% |
COIN260515P00260000 | 2024-03-28 2:26PM EDT | 2026-05-15 | 94.30 | 92.65 | 94.40 | -10.40 | -9.04% | 3 | 17 | 65.31% |
COIN261218P00260000 | 2024-03-25 12:01PM EDT | 2026-12-18 | 97.16 | 97.60 | 101.80 | 0.00 | - | 1 | 1 | 61.80% |