Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CONL240419C00030000 | 2024-03-19 10:04AM EDT | 30.00 | 24.11 | 44.50 | 48.00 | 0.00 | - | 1 | 4 | 282.81% |
CONL240419C00034000 | 2024-03-28 12:16PM EDT | 34.00 | 39.50 | 40.30 | 44.10 | +11.00 | +38.60% | 1 | 0 | 254.59% |
CONL240419C00035000 | 2024-03-20 3:32PM EDT | 35.00 | 37.00 | 39.50 | 43.10 | 0.00 | - | 1 | 11 | 246.78% |
CONL240419C00040000 | 2024-03-20 10:07AM EDT | 40.00 | 37.80 | 35.30 | 38.40 | +14.10 | +59.49% | 4 | 41 | 132.42% |
CONL240419C00045000 | 2024-03-21 11:01AM EDT | 45.00 | 39.18 | 30.70 | 34.00 | 0.00 | - | 5 | 134 | 147.17% |
CONL240419C00050000 | 2024-03-27 9:31AM EDT | 50.00 | 34.00 | 26.70 | 29.70 | 0.00 | - | 1 | 19 | 154.30% |
CONL240419C00055000 | 2024-03-20 3:15PM EDT | 55.00 | 19.00 | 22.80 | 25.80 | 0.00 | - | 1 | 37 | 155.57% |
CONL240419C00060000 | 2024-03-26 10:28AM EDT | 60.00 | 26.61 | 19.60 | 22.40 | 0.00 | - | 1 | 50 | 160.57% |
CONL240419C00065000 | 2024-03-26 2:58PM EDT | 65.00 | 24.54 | 16.40 | 19.30 | 0.00 | - | 3 | 43 | 160.30% |
CONL240419C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 13.45 | 13.40 | 16.70 | -0.05 | -0.37% | 2 | 65 | 159.64% |
CONL240419C00075000 | 2024-03-28 10:23AM EDT | 75.00 | 14.00 | 11.00 | 14.30 | +2.44 | +21.11% | 53 | 65 | 159.59% |
CONL240419C00080000 | 2024-03-28 3:57PM EDT | 80.00 | 11.40 | 10.30 | 11.80 | +1.10 | +10.68% | 83 | 140 | 165.77% |
CONL240419C00085000 | 2024-03-28 3:26PM EDT | 85.00 | 9.30 | 8.50 | 10.50 | -0.70 | -7.00% | 21 | 153 | 168.51% |
CONL240419C00090000 | 2024-03-28 3:28PM EDT | 90.00 | 8.50 | 7.10 | 8.70 | +0.55 | +6.92% | 6 | 53 | 167.16% |
CONL240419C00095000 | 2024-03-27 2:04PM EDT | 95.00 | 7.00 | 5.90 | 8.80 | 0.00 | - | 4 | 64 | 177.20% |
CONL240419C00100000 | 2024-03-28 3:16PM EDT | 100.00 | 6.80 | 5.50 | 7.00 | +0.80 | +13.33% | 4 | 50 | 177.27% |
CONL240419C00105000 | 2024-03-28 11:01AM EDT | 105.00 | 6.20 | 4.40 | 7.20 | -3.80 | -38.00% | 1 | 3 | 184.67% |
CONL240419C00110000 | 2024-03-28 11:39AM EDT | 110.00 | 5.00 | 3.40 | 6.50 | -1.50 | -23.08% | 7 | 11 | 184.33% |
CONL240419C00115000 | 2024-03-25 3:58PM EDT | 115.00 | 10.20 | 3.20 | 5.70 | 0.00 | - | 21 | 59 | 187.79% |
CONL240419C00120000 | 2024-03-28 3:43PM EDT | 120.00 | 3.00 | 2.65 | 5.20 | -1.30 | -30.23% | 2 | 42 | 189.45% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CONL240419P00015000 | 2024-03-20 1:51PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 250.00% |
CONL240419P00016000 | 2024-03-20 1:52PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 240.63% |
CONL240419P00017000 | 2024-03-25 11:52AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 250.00% |
CONL240419P00018000 | 2024-03-20 1:55PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 403.52% |
CONL240419P00019000 | 2024-03-13 9:30AM EDT | 19.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 389.06% |
CONL240419P00020000 | 2024-03-13 9:30AM EDT | 20.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 375.20% |
CONL240419P00021000 | 2024-03-13 9:30AM EDT | 21.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 1 | 306.84% |
CONL240419P00022000 | 2024-03-13 9:30AM EDT | 22.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 349.90% |
CONL240419P00023000 | 2024-03-13 9:30AM EDT | 23.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | - | 2 | 338.28% |
CONL240419P00024000 | 2024-03-20 2:53PM EDT | 24.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 327.15% |
CONL240419P00025000 | 2024-03-25 11:53AM EDT | 25.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 256.64% |
CONL240419P00026000 | 2024-03-06 2:00PM EDT | 26.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 306.25% |
CONL240419P00027000 | 2024-03-01 4:45PM EDT | 27.00 | 1.92 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 286.13% |
CONL240419P00028000 | 2024-02-27 2:22PM EDT | 28.00 | 2.85 | 0.00 | 2.15 | 0.00 | - | - | 1 | 287.21% |
CONL240419P00029000 | 2024-02-21 2:09PM EDT | 29.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
CONL240419P00030000 | 2024-03-11 11:04AM EDT | 30.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 271.09% |
CONL240419P00031000 | 2024-03-11 3:58PM EDT | 31.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 262.70% |
CONL240419P00032000 | 2024-03-04 11:17AM EDT | 32.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 256.06% |
CONL240419P00033000 | 2024-03-04 2:26PM EDT | 33.00 | 3.00 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 249.51% |
CONL240419P00034000 | 2024-03-08 10:54AM EDT | 34.00 | 1.64 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 243.16% |
CONL240419P00035000 | 2024-03-22 11:52AM EDT | 35.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 2 | 8 | 236.91% |
CONL240419P00040000 | 2024-03-27 3:50PM EDT | 40.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 198.97% |
CONL240419P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 1.10 | 1.00 | 1.75 | -0.26 | -19.12% | 6 | 46 | 178.61% |
CONL240419P00050000 | 2024-03-27 3:10PM EDT | 50.00 | 2.75 | 1.30 | 2.95 | 0.00 | - | 5 | 38 | 172.85% |
CONL240419P00055000 | 2024-03-28 10:45AM EDT | 55.00 | 3.30 | 2.20 | 3.80 | -0.70 | -17.50% | 10 | 44 | 164.75% |
CONL240419P00060000 | 2024-03-28 1:43PM EDT | 60.00 | 4.70 | 3.60 | 5.00 | -0.90 | -16.07% | 8 | 43 | 160.60% |
CONL240419P00065000 | 2024-03-27 3:12PM EDT | 65.00 | 8.50 | 5.40 | 8.00 | 0.00 | - | 3 | 79 | 169.12% |
CONL240419P00070000 | 2024-03-28 3:26PM EDT | 70.00 | 8.99 | 8.70 | 9.90 | -1.91 | -17.52% | 11 | 58 | 173.49% |
CONL240419P00075000 | 2024-03-27 11:33AM EDT | 75.00 | 11.87 | 10.10 | 13.10 | -2.93 | -19.80% | 1 | 19 | 168.55% |
CONL240419P00080000 | 2024-03-28 11:06AM EDT | 80.00 | 14.60 | 13.40 | 16.10 | +2.06 | +16.43% | 13 | 15 | 171.12% |
CONL240419P00085000 | 2024-03-27 11:03AM EDT | 85.00 | 19.00 | 17.00 | 20.00 | 0.00 | - | 2 | 3 | 177.83% |
CONL240419P00095000 | 2024-03-25 2:52PM EDT | 95.00 | 23.30 | 24.00 | 27.40 | 0.00 | - | 2 | 0 | 177.88% |
CONL240419P00100000 | 2024-03-25 10:36AM EDT | 100.00 | 27.00 | 28.20 | 31.50 | 0.00 | - | 2 | 0 | 181.59% |