Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
D240419C00020000 | 2023-11-30 10:31AM EDT | 20.00 | 26.22 | 26.30 | 27.80 | 0.00 | - | 2 | 2 | 0.00% |
D240419C00025000 | 2024-01-25 2:09PM EDT | 25.00 | 19.86 | 20.60 | 25.00 | 0.00 | - | 20 | 0 | 211.91% |
D240419C00027500 | 2023-11-29 4:20PM EDT | 27.50 | 19.30 | 18.40 | 20.60 | 0.00 | - | 10 | 0 | 0.00% |
D240419C00030000 | 2024-01-16 3:38PM EDT | 30.00 | 16.90 | 13.60 | 18.00 | 0.00 | - | 1 | 4 | 0.00% |
D240419C00032500 | 2023-10-23 3:31PM EDT | 32.50 | 7.80 | 13.60 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
D240419C00035000 | 2024-01-19 2:28PM EDT | 35.00 | 10.43 | 8.70 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
D240419C00037500 | 2024-03-07 10:34AM EDT | 37.50 | 10.50 | 9.50 | 14.20 | 0.00 | - | 1 | 0 | 68.36% |
D240419C00040000 | 2024-03-26 10:36AM EDT | 40.00 | 7.70 | 7.40 | 11.20 | 0.00 | - | 8 | 14 | 50.59% |
D240419C00042500 | 2024-03-28 12:15PM EDT | 42.50 | 6.85 | 5.00 | 7.20 | +0.15 | +2.24% | 1 | 25 | 57.81% |
D240419C00045000 | 2024-03-28 3:44PM EDT | 45.00 | 4.46 | 3.20 | 4.60 | +0.76 | +20.54% | 47 | 3,743 | 38.38% |
D240419C00047500 | 2024-03-28 3:41PM EDT | 47.50 | 2.15 | 2.15 | 2.30 | +0.50 | +30.30% | 971 | 2,592 | 27.05% |
D240419C00050000 | 2024-03-28 3:30PM EDT | 50.00 | 0.73 | 0.65 | 0.75 | +0.33 | +82.50% | 729 | 4,176 | 22.80% |
D240419C00052500 | 2024-03-28 3:27PM EDT | 52.50 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 185 | 18,242 | 21.88% |
D240419C00055000 | 2024-03-28 1:12PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 1,351 | 25.59% |
D240419C00057500 | 2024-03-28 11:33AM EDT | 57.50 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 63 | 33.59% |
D240419C00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 140 | 56.15% |
D240419C00065000 | 2024-02-27 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 54.30% |
D240419C00070000 | 2024-01-08 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 60.16% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
D240419P00027500 | 2023-10-23 3:48PM EDT | 27.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 11 | 36 | 115.23% |
D240419P00030000 | 2024-01-18 12:01PM EDT | 30.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 600 | 130.66% |
D240419P00032500 | 2024-03-01 12:08PM EDT | 32.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 8,442 | 72.66% |
D240419P00035000 | 2024-03-19 2:07PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 716 | 60.94% |
D240419P00037500 | 2024-03-25 3:53PM EDT | 37.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 462 | 55.47% |
D240419P00040000 | 2024-03-28 11:33AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 837 | 43.75% |
D240419P00042500 | 2024-03-28 1:16PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 3,138 | 32.81% |
D240419P00045000 | 2024-03-28 12:17PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 12 | 1,882 | 25.39% |
D240419P00047500 | 2024-03-28 3:19PM EDT | 47.50 | 0.30 | 0.30 | 0.40 | -0.34 | -53.12% | 151 | 2,547 | 21.83% |
D240419P00050000 | 2024-03-28 1:31PM EDT | 50.00 | 1.35 | 1.30 | 1.45 | -0.75 | -35.71% | 8 | 657 | 20.46% |
D240419P00052500 | 2024-03-28 10:07AM EDT | 52.50 | 3.73 | 3.20 | 5.30 | -2.07 | -35.69% | 4 | 30 | 68.21% |
D240419P00055000 | 2024-03-06 2:28PM EDT | 55.00 | 7.43 | 4.00 | 7.80 | 0.00 | - | 7 | 1 | 84.18% |
D240419P00057500 | 2023-12-08 11:34AM EDT | 57.50 | 10.23 | 8.60 | 9.10 | 0.00 | - | - | 1 | 58.59% |
D240419P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 12.10 | 8.60 | 12.80 | 0.00 | - | 4 | 0 | 110.69% |
D240419P00065000 | 2024-03-06 2:28PM EDT | 65.00 | 17.40 | 13.50 | 18.20 | 0.00 | - | 7 | 0 | 52.73% |
D240419P00070000 | 2023-11-03 3:40PM EDT | 70.00 | 26.50 | 22.40 | 25.30 | 0.00 | - | 2 | 0 | 179.00% |