Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00290000 | 2024-03-28 1:02PM EDT | 2024-04-05 | 11.30 | 11.10 | 12.70 | -6.53 | -36.62% | 11 | 57 | 30.66% |
CRM240412C00290000 | 2024-03-28 11:09AM EDT | 2024-04-12 | 12.95 | 12.40 | 14.00 | -4.30 | -24.93% | 2 | 9 | 29.47% |
CRM240419C00290000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 14.55 | 14.00 | 14.95 | +0.09 | +0.62% | 7 | 3,308 | 28.24% |
CRM240426C00290000 | 2024-03-28 3:05PM EDT | 2024-04-26 | 16.00 | 15.20 | 16.55 | -1.07 | -6.27% | 1 | 6 | 30.03% |
CRM240503C00290000 | 2024-03-28 3:17PM EDT | 2024-05-03 | 17.27 | 15.75 | 17.55 | +1.55 | +9.86% | 12 | 8 | 29.91% |
CRM240517C00290000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 18.85 | 17.50 | 19.25 | -0.30 | -1.57% | 8 | 2,071 | 29.56% |
CRM240621C00290000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 24.15 | 23.55 | 25.30 | -0.60 | -2.42% | 6 | 1,192 | 33.77% |
CRM240719C00290000 | 2024-03-27 1:01PM EDT | 2024-07-19 | 27.10 | 26.40 | 27.80 | 0.00 | - | 21 | 119 | 33.20% |
CRM240816C00290000 | 2024-03-18 2:01PM EDT | 2024-08-16 | 29.58 | 29.05 | 30.45 | 0.00 | - | 23 | 62 | 33.42% |
CRM240920C00290000 | 2024-03-28 12:12PM EDT | 2024-09-20 | 34.19 | 33.30 | 34.70 | +1.34 | +4.08% | 2 | 520 | 35.21% |
CRM241115C00290000 | 2024-03-25 12:03PM EDT | 2024-11-15 | 43.15 | 38.05 | 39.70 | 0.00 | - | 3 | 16 | 36.09% |
CRM241220C00290000 | 2024-03-25 9:35AM EDT | 2024-12-20 | 46.05 | 41.90 | 43.70 | 0.00 | - | 10 | 101 | 37.68% |
CRM250117C00290000 | 2024-03-27 12:50PM EDT | 2025-01-17 | 44.30 | 44.00 | 45.50 | 0.00 | - | 23 | 1,444 | 37.58% |
CRM250321C00290000 | 2024-03-27 1:48PM EDT | 2025-03-21 | 48.75 | 48.40 | 50.15 | 0.00 | - | 15 | 23 | 38.18% |
CRM250620C00290000 | 2024-03-22 2:50PM EDT | 2025-06-20 | 61.36 | 54.95 | 56.75 | 0.00 | - | 5 | 199 | 39.27% |
CRM260116C00290000 | 2024-03-28 1:32PM EDT | 2026-01-16 | 67.20 | 65.50 | 69.50 | +0.03 | +0.04% | 9 | 1,841 | 40.73% |
CRM261218C00290000 | 2024-03-25 9:58AM EDT | 2026-12-18 | 86.63 | 81.60 | 85.90 | 0.00 | - | 3 | 8 | 42.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00290000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.56 | 0.49 | 0.70 | -0.24 | -30.00% | 247 | 928 | 23.27% |
CRM240412P00290000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 1.55 | 1.24 | 1.75 | -0.22 | -12.43% | 148 | 331 | 23.73% |
CRM240419P00290000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 2.31 | 2.42 | 2.52 | -0.27 | -10.47% | 28 | 5,010 | 23.05% |
CRM240426P00290000 | 2024-03-28 2:41PM EDT | 2024-04-26 | 3.41 | 2.89 | 3.95 | -0.41 | -10.73% | 12 | 140 | 25.22% |
CRM240503P00290000 | 2024-03-28 1:20PM EDT | 2024-05-03 | 4.36 | 3.80 | 4.85 | +0.16 | +3.81% | 7 | 33 | 25.40% |
CRM240517P00290000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 5.47 | 5.45 | 5.70 | -0.23 | -4.04% | 102 | 2,347 | 23.71% |
CRM240621P00290000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 10.45 | 10.40 | 10.65 | -0.04 | -0.38% | 36 | 740 | 27.45% |
CRM240719P00290000 | 2024-03-28 11:32AM EDT | 2024-07-19 | 11.90 | 11.90 | 12.15 | -0.55 | -4.42% | 5 | 329 | 26.19% |
CRM240816P00290000 | 2024-03-28 3:32PM EDT | 2024-08-16 | 13.44 | 13.50 | 13.70 | +1.39 | +11.54% | 21 | 157 | 25.64% |
CRM240920P00290000 | 2024-03-27 3:25PM EDT | 2024-09-20 | 17.10 | 16.20 | 17.40 | 0.00 | - | 187 | 613 | 27.59% |
CRM241018P00290000 | 2024-03-26 10:56AM EDT | 2024-10-18 | 16.40 | 17.45 | 18.40 | 0.00 | - | 3 | 121 | 26.79% |
CRM241115P00290000 | 2024-03-26 3:55PM EDT | 2024-11-15 | 18.04 | 18.90 | 19.65 | 0.00 | - | 5 | 23 | 26.48% |
CRM241220P00290000 | 2024-03-27 12:13PM EDT | 2024-12-20 | 22.95 | 21.65 | 22.85 | 0.00 | - | 6 | 41 | 27.93% |
CRM250117P00290000 | 2024-03-26 2:10PM EDT | 2025-01-17 | 21.35 | 22.50 | 23.85 | 0.00 | - | 1 | 479 | 27.53% |
CRM250321P00290000 | 2024-03-26 2:10PM EDT | 2025-03-21 | 24.00 | 24.50 | 26.90 | 0.00 | - | 1 | 4 | 27.66% |
CRM250620P00290000 | 2024-03-20 11:06AM EDT | 2025-06-20 | 29.00 | 27.30 | 29.65 | 0.00 | - | 2 | 244 | 26.84% |
CRM260116P00290000 | 2024-03-20 11:20AM EDT | 2026-01-16 | 35.60 | 33.65 | 36.30 | 0.00 | - | 1 | 142 | 26.45% |