Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405C00135000 | 2024-03-28 2:37PM EDT | 135.00 | 23.13 | 22.50 | 23.30 | +2.59 | +12.61% | 9 | 48 | 57.23% |
CVX240405C00140000 | 2024-02-27 11:13AM EDT | 140.00 | 11.81 | 17.60 | 18.05 | 0.00 | - | - | 1 | 52.44% |
CVX240405C00142000 | 2024-03-11 3:50PM EDT | 142.00 | 10.55 | 14.65 | 16.30 | 0.00 | - | - | 1 | 54.83% |
CVX240405C00143000 | 2024-03-05 12:40PM EDT | 143.00 | 8.95 | 13.40 | 15.95 | 0.00 | - | 1 | 0 | 65.97% |
CVX240405C00144000 | 2024-03-27 11:22AM EDT | 144.00 | 11.70 | 12.90 | 15.60 | 0.00 | - | 4 | 2 | 73.78% |
CVX240405C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 13.09 | 12.60 | 13.35 | +2.20 | +20.20% | 21 | 5 | 47.75% |
CVX240405C00146000 | 2024-03-28 10:43AM EDT | 146.00 | 11.20 | 11.55 | 12.20 | +2.33 | +26.27% | 2 | 9 | 41.41% |
CVX240405C00147000 | 2024-03-28 1:53PM EDT | 147.00 | 10.85 | 9.85 | 11.40 | +3.06 | +39.28% | 7 | 10 | 43.12% |
CVX240405C00148000 | 2024-03-28 10:44AM EDT | 148.00 | 9.07 | 9.50 | 10.35 | +1.87 | +25.97% | 30 | 311 | 39.19% |
CVX240405C00149000 | 2024-03-13 3:59PM EDT | 149.00 | 8.93 | 8.60 | 9.35 | +2.57 | +40.41% | 1 | 35 | 36.28% |
CVX240405C00150000 | 2024-03-28 1:41PM EDT | 150.00 | 7.92 | 7.45 | 9.30 | +1.64 | +26.11% | 9 | 117 | 48.27% |
CVX240405C00152500 | 2024-03-28 3:29PM EDT | 152.50 | 5.86 | 5.15 | 5.75 | +1.61 | +37.88% | 72 | 363 | 24.10% |
CVX240405C00155000 | 2024-03-28 3:56PM EDT | 155.00 | 3.48 | 3.20 | 3.40 | +1.26 | +56.76% | 752 | 1,374 | 18.26% |
CVX240405C00157500 | 2024-03-28 3:59PM EDT | 157.50 | 1.61 | 1.49 | 1.57 | +0.53 | +49.07% | 2,414 | 1,728 | 15.54% |
CVX240405C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.57 | 0.52 | 0.56 | +0.21 | +58.33% | 1,619 | 1,259 | 15.04% |
CVX240405C00162500 | 2024-03-28 3:58PM EDT | 162.50 | 0.16 | 0.12 | 0.17 | +0.06 | +60.00% | 756 | 588 | 15.53% |
CVX240405C00165000 | 2024-03-28 3:56PM EDT | 165.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 463 | 1,259 | 16.50% |
CVX240405C00167500 | 2024-03-28 10:35AM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 200 | 537 | 18.16% |
CVX240405C00170000 | 2024-03-28 10:20AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.49 | -98.00% | 1 | 61 | 22.07% |
CVX240405C00172500 | 2024-03-27 3:55PM EDT | 172.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 37.21% |
CVX240405C00175000 | 2024-03-21 11:14AM EDT | 175.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 388 | 37.50% |
CVX240405C00177500 | 2024-03-28 2:50PM EDT | 177.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 2 | 1 | 46.78% |
CVX240405C00180000 | 2024-03-14 12:57PM EDT | 180.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 65.09% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00100000 | 2024-03-04 11:46AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 119.53% |
CVX240405P00110000 | 2024-03-04 11:28AM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 98.05% |
CVX240405P00115000 | 2024-03-04 11:35AM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 87.11% |
CVX240405P00120000 | 2024-03-13 11:16AM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1 | 76.56% |
CVX240405P00125000 | 2024-03-22 10:18AM EDT | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 16 | 67.19% |
CVX240405P00130000 | 2024-03-20 11:57AM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 57.81% |
CVX240405P00135000 | 2024-03-22 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 136 | 53.71% |
CVX240405P00137000 | 2024-03-26 1:46PM EDT | 137.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 117 | 48.63% |
CVX240405P00138000 | 2024-03-28 1:09PM EDT | 138.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 46 | 37.11% |
CVX240405P00139000 | 2024-03-28 10:34AM EDT | 139.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 5 | 49 | 45.70% |
CVX240405P00140000 | 2024-03-26 11:35AM EDT | 140.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 103 | 42.87% |
CVX240405P00141000 | 2024-03-25 11:04AM EDT | 141.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 22 | 29 | 40.72% |
CVX240405P00142000 | 2024-03-27 9:44AM EDT | 142.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 4 | 82 | 39.16% |
CVX240405P00143000 | 2024-03-28 11:31AM EDT | 143.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 1 | 121 | 42.82% |
CVX240405P00144000 | 2024-03-28 2:45PM EDT | 144.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 1 | 154 | 32.42% |
CVX240405P00145000 | 2024-03-28 2:15PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 285 | 26.17% |
CVX240405P00146000 | 2024-03-28 11:34AM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 213 | 24.22% |
CVX240405P00147000 | 2024-03-28 1:15PM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 11 | 154 | 23.34% |
CVX240405P00148000 | 2024-03-28 2:33PM EDT | 148.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 219 | 280 | 22.17% |
CVX240405P00149000 | 2024-03-28 10:26AM EDT | 149.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 20 | 139 | 20.90% |
CVX240405P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 267 | 365 | 19.34% |
CVX240405P00152500 | 2024-03-28 3:59PM EDT | 152.50 | 0.12 | 0.12 | 0.15 | -0.23 | -65.71% | 116 | 550 | 16.65% |
CVX240405P00155000 | 2024-03-28 3:59PM EDT | 155.00 | 0.36 | 0.39 | 0.44 | -0.66 | -64.71% | 1,034 | 1,021 | 15.21% |
CVX240405P00157500 | 2024-03-28 3:59PM EDT | 157.50 | 1.13 | 1.16 | 1.22 | -0.97 | -46.19% | 1,544 | 269 | 14.36% |
CVX240405P00160000 | 2024-03-28 3:20PM EDT | 160.00 | 2.70 | 2.51 | 2.79 | -1.35 | -33.33% | 210 | 20 | 14.65% |
CVX240405P00162500 | 2024-03-28 1:44PM EDT | 162.50 | 4.85 | 4.45 | 5.80 | -1.85 | -27.61% | 21 | 4 | 29.61% |
CVX240405P00170000 | 2024-03-26 2:42PM EDT | 170.00 | 14.05 | 11.80 | 13.25 | 0.00 | - | 42 | 10 | 50.05% |
CVX240405P00172500 | 2024-03-21 2:11PM EDT | 172.50 | 17.55 | 12.95 | 15.75 | 0.00 | - | 50 | 0 | 56.25% |