Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405C00170000 | 2024-03-28 10:20AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | -0.49 | -98.00% | 1 | 61 | 22.07% |
CVX240412C00170000 | 2024-03-20 10:29AM EDT | 2024-04-12 | 0.11 | 0.02 | 0.04 | 0.00 | - | 7 | 40 | 17.77% |
CVX240419C00170000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 131 | 16,459 | 17.04% |
CVX240426C00170000 | 2024-03-28 10:25AM EDT | 2024-04-26 | 0.20 | 0.24 | 0.29 | +0.02 | +11.11% | 6 | 172 | 18.51% |
CVX240503C00170000 | 2024-03-28 2:56PM EDT | 2024-05-03 | 0.48 | 0.45 | 0.55 | +0.17 | +54.84% | 69 | 147 | 19.63% |
CVX240517C00170000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.85 | 0.83 | 0.89 | +0.22 | +34.92% | 950 | 9,251 | 19.31% |
CVX240621C00170000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 1.70 | 1.60 | 1.66 | +0.35 | +25.93% | 418 | 13,501 | 18.59% |
CVX240719C00170000 | 2024-03-28 3:13PM EDT | 2024-07-19 | 2.48 | 2.40 | 2.46 | +0.48 | +24.00% | 278 | 2,009 | 19.07% |
CVX240920C00170000 | 2024-03-28 3:48PM EDT | 2024-09-20 | 4.20 | 4.05 | 4.30 | +0.55 | +15.07% | 38 | 1,153 | 20.19% |
CVX241220C00170000 | 2024-03-28 3:07PM EDT | 2024-12-20 | 6.85 | 6.60 | 6.85 | +0.76 | +12.48% | 120 | 751 | 21.49% |
CVX250117C00170000 | 2024-03-28 2:49PM EDT | 2025-01-17 | 7.54 | 7.40 | 7.60 | +0.49 | +6.95% | 91 | 2,933 | 21.83% |
CVX250321C00170000 | 2024-03-28 11:36AM EDT | 2025-03-21 | 8.60 | 8.45 | 9.05 | +0.50 | +6.17% | 38 | 2 | 22.22% |
CVX250620C00170000 | 2024-03-27 2:38PM EDT | 2025-06-20 | 10.89 | 9.75 | 11.15 | +0.84 | +8.36% | 1 | 530 | 22.90% |
CVX251219C00170000 | 2024-03-19 11:51AM EDT | 2025-12-19 | 13.80 | 12.95 | 14.20 | 0.00 | - | 1 | 163 | 23.04% |
CVX260116C00170000 | 2024-03-19 9:31AM EDT | 2026-01-16 | 13.68 | 14.05 | 14.55 | 0.00 | - | 1 | 244 | 22.96% |
CVX260618C00170000 | 2024-03-13 1:23PM EDT | 2026-06-18 | 15.00 | 15.25 | 16.95 | 0.00 | - | 3 | 5 | 23.24% |
CVX261218C00170000 | 2024-03-25 12:20PM EDT | 2026-12-18 | 17.95 | 17.60 | 18.95 | -0.02 | -0.11% | 6 | 36 | 22.92% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00170000 | 2024-03-26 2:42PM EDT | 2024-04-05 | 14.05 | 11.80 | 13.25 | 0.00 | - | 42 | 10 | 50.05% |
CVX240419P00170000 | 2024-03-26 2:42PM EDT | 2024-04-19 | 14.05 | 11.70 | 14.00 | 0.00 | - | 42 | 16 | 37.24% |
CVX240517P00170000 | 2024-03-13 9:32AM EDT | 2024-05-17 | 17.52 | 11.55 | 13.90 | 0.00 | - | 1 | 3 | 24.13% |
CVX240621P00170000 | 2024-03-28 11:42AM EDT | 2024-06-21 | 14.20 | 13.25 | 14.45 | -1.39 | -8.92% | 29 | 959 | 20.89% |
CVX240719P00170000 | 2024-03-21 2:32PM EDT | 2024-07-19 | 16.75 | 13.90 | 15.05 | 0.00 | - | 5 | 7 | 20.24% |
CVX240920P00170000 | 2024-02-29 11:21AM EDT | 2024-09-20 | 19.55 | 15.35 | 16.15 | 0.00 | - | 2 | 5 | 19.15% |
CVX241220P00170000 | 2024-03-26 12:35PM EDT | 2024-12-20 | 19.20 | 17.30 | 18.35 | 0.00 | - | 1 | 34 | 20.02% |
CVX250117P00170000 | 2024-03-27 1:36PM EDT | 2025-01-17 | 19.54 | 15.80 | 19.05 | 0.00 | - | 20 | 230 | 20.36% |
CVX250321P00170000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 19.75 | 16.80 | 20.10 | 0.00 | - | 5 | 5 | 20.24% |
CVX250620P00170000 | 2024-03-15 2:32PM EDT | 2025-06-20 | 23.00 | 19.70 | 22.00 | 0.00 | - | 1 | 46 | 20.88% |
CVX251219P00170000 | 2024-03-18 9:47AM EDT | 2025-12-19 | 25.20 | 22.90 | 25.40 | 0.00 | - | 1 | 135 | 21.78% |
CVX260116P00170000 | 2024-02-02 2:38PM EDT | 2026-01-16 | 29.57 | 26.45 | 26.85 | 0.00 | - | 3 | 17 | 23.04% |