Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DELL240328C00080000 | 2024-03-26 9:35AM EDT | 2024-03-28 | 34.89 | 32.90 | 34.00 | 0.00 | - | 1 | 14 | 319.53% |
DELL240405C00080000 | 2024-03-05 2:27PM EDT | 2024-04-05 | 34.98 | 33.80 | 34.30 | 0.00 | - | 1 | 2 | 113.28% |
DELL240412C00080000 | 2024-03-12 10:46AM EDT | 2024-04-12 | 36.90 | 32.50 | 35.90 | 0.00 | - | 1 | 0 | 95.80% |
DELL240419C00080000 | 2024-03-27 3:15PM EDT | 2024-04-19 | 31.61 | 33.90 | 34.50 | 0.00 | - | 3 | 971 | 79.88% |
DELL240621C00080000 | 2024-03-28 11:32AM EDT | 2024-06-21 | 35.30 | 34.80 | 35.30 | +1.28 | +3.76% | 6 | 338 | 55.66% |
DELL240719C00080000 | 2024-03-20 2:42PM EDT | 2024-07-19 | 30.30 | 35.20 | 35.80 | 0.00 | - | 2 | 264 | 53.00% |
DELL240816C00080000 | 2024-03-20 1:35PM EDT | 2024-08-16 | 30.30 | 35.60 | 36.20 | 0.00 | - | - | 10 | 50.79% |
DELL241018C00080000 | 2024-03-01 10:38AM EDT | 2024-10-18 | 45.88 | 36.70 | 38.10 | 0.00 | - | 2 | 3 | 51.17% |
DELL250117C00080000 | 2024-03-27 12:04PM EDT | 2025-01-17 | 36.60 | 38.40 | 40.10 | 0.00 | - | 2 | 650 | 50.47% |
DELL250620C00080000 | 2024-03-27 10:48AM EDT | 2025-06-20 | 40.18 | 41.30 | 42.20 | 0.00 | - | 2 | 3 | 50.14% |
DELL260116C00080000 | 2024-03-28 11:03AM EDT | 2026-01-16 | 44.20 | 44.20 | 44.90 | -0.90 | -2.00% | 1 | 121 | 47.96% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DELL240328P00080000 | 2024-03-27 11:17AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 55 | 268.75% |
DELL240405P00080000 | 2024-03-15 11:14AM EDT | 2024-04-05 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 102.34% |
DELL240419P00080000 | 2024-03-26 11:53AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,949 | 55.86% |
DELL240517P00080000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 53.66% |
DELL240621P00080000 | 2024-03-26 2:42PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.55 | 0.00 | - | 10 | 536 | 46.68% |
DELL240719P00080000 | 2024-03-26 11:18AM EDT | 2024-07-19 | 0.62 | 0.25 | 0.70 | 0.00 | - | 4 | 162 | 42.77% |
DELL240816P00080000 | 2024-03-26 11:26AM EDT | 2024-08-16 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 62 | 40.14% |
DELL241018P00080000 | 2024-03-27 1:02PM EDT | 2024-10-18 | 1.73 | 1.55 | 1.70 | -0.07 | -3.89% | 10 | 543 | 40.26% |
DELL250117P00080000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 2.63 | 2.65 | 2.80 | 0.00 | - | 6 | 915 | 39.33% |
DELL260116P00080000 | 2024-03-27 2:22PM EDT | 2026-01-16 | 6.60 | 6.30 | 6.80 | 0.00 | - | 300 | 421 | 37.65% |