Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240405C00014000 | 2024-03-18 11:06AM EDT | 14.00 | 4.50 | 2.96 | 3.90 | 0.00 | - | 3 | 5 | 118.75% |
CPNG240405C00016000 | 2024-03-22 12:21PM EDT | 16.00 | 1.68 | 1.62 | 2.03 | 0.00 | - | 9 | 10 | 85.55% |
CPNG240405C00016500 | 2024-03-25 10:44AM EDT | 16.50 | 1.09 | 1.28 | 1.48 | 0.00 | - | 1 | 6 | 63.09% |
CPNG240405C00017000 | 2024-03-28 12:19PM EDT | 17.00 | 0.97 | 0.68 | 1.39 | -0.53 | -35.33% | 2 | 8 | 53.91% |
CPNG240405C00017500 | 2024-03-28 3:55PM EDT | 17.50 | 0.58 | 0.35 | 0.52 | +0.16 | +38.10% | 39 | 235 | 34.18% |
CPNG240405C00018000 | 2024-03-28 3:21PM EDT | 18.00 | 0.30 | 0.21 | 0.23 | +0.11 | +57.89% | 79 | 308 | 30.66% |
CPNG240405C00018500 | 2024-03-28 3:34PM EDT | 18.50 | 0.12 | 0.08 | 0.11 | +0.04 | +50.00% | 71 | 286 | 33.59% |
CPNG240405C00019000 | 2024-03-28 1:40PM EDT | 19.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 57 | 169 | 37.50% |
CPNG240405C00019500 | 2024-03-28 1:38PM EDT | 19.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 264 | 42.97% |
CPNG240405C00020000 | 2024-03-28 1:24PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 122 | 297 | 51.56% |
CPNG240405C00020500 | 2024-03-25 9:47AM EDT | 20.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 29 | 67.19% |
CPNG240405C00021000 | 2024-03-22 3:51PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 53.13% |
CPNG240405C00022000 | 2024-03-18 10:21AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 75.78% |
CPNG240405C00022500 | 2024-03-13 10:11AM EDT | 22.50 | 0.07 | 0.00 | 0.37 | 0.00 | - | 5 | 17 | 126.17% |
CPNG240405C00023000 | 2024-03-13 3:13PM EDT | 23.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 7 | 8 | 133.98% |
CPNG240405C00025000 | 2024-03-11 12:57PM EDT | 25.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 163.67% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240405P00011000 | 2024-02-26 4:11PM EDT | 11.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 208.59% |
CPNG240405P00012000 | 2024-02-27 2:53PM EDT | 12.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | - | 1 | 200.39% |
CPNG240405P00014000 | 2024-03-13 10:03AM EDT | 14.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 20 | 22 | 136.72% |
CPNG240405P00014500 | 2024-03-07 2:45PM EDT | 14.50 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 31 | 122.66% |
CPNG240405P00015000 | 2024-03-27 12:59PM EDT | 15.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 1 | 8 | 108.59% |
CPNG240405P00015500 | 2024-03-25 9:31AM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 52.34% |
CPNG240405P00016000 | 2024-03-26 11:31AM EDT | 16.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 20 | 68 | 72.66% |
CPNG240405P00016500 | 2024-03-27 12:52PM EDT | 16.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 53.52% |
CPNG240405P00017000 | 2024-03-27 2:50PM EDT | 17.00 | 0.11 | 0.04 | 0.27 | 0.00 | - | 2 | 3,363 | 56.64% |
CPNG240405P00017500 | 2024-03-28 3:44PM EDT | 17.50 | 0.16 | 0.15 | 0.20 | -0.11 | -40.74% | 62 | 93 | 31.25% |
CPNG240405P00018000 | 2024-03-28 3:24PM EDT | 18.00 | 0.34 | 0.40 | 0.42 | -0.20 | -37.04% | 38 | 312 | 28.71% |
CPNG240405P00018500 | 2024-03-28 9:59AM EDT | 18.50 | 0.79 | 0.74 | 0.95 | -0.22 | -21.78% | 2 | 469 | 48.44% |
CPNG240405P00019000 | 2024-03-28 3:57PM EDT | 19.00 | 1.19 | 0.85 | 1.42 | -0.28 | -19.05% | 14 | 181 | 58.98% |
CPNG240405P00019500 | 2024-03-21 3:58PM EDT | 19.50 | 1.20 | 1.58 | 1.96 | 0.00 | - | 20 | 95 | 76.56% |
CPNG240405P00020000 | 2024-03-18 10:07AM EDT | 20.00 | 1.66 | 1.21 | 2.41 | 0.00 | - | 2 | 34 | 81.45% |
CPNG240405P00021000 | 2024-03-12 1:58PM EDT | 21.00 | 1.70 | 2.55 | 4.95 | 0.00 | - | 5 | 0 | 147.27% |
CPNG240405P00022000 | 2024-03-20 11:23AM EDT | 22.00 | 3.68 | 2.75 | 4.40 | 0.00 | - | 21 | 0 | 118.36% |