Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240322C00410000 | 2024-03-08 2:06PM EDT | 410.00 | 30.80 | 28.70 | 38.00 | 0.00 | - | 1 | 0 | 94.08% |
DPZ240322C00415000 | 2024-03-08 11:04AM EDT | 415.00 | 33.77 | 23.80 | 32.40 | 0.00 | - | 2 | 0 | 80.71% |
DPZ240322C00420000 | 2024-03-13 3:16PM EDT | 420.00 | 32.30 | 18.90 | 27.50 | 0.00 | - | 165 | 1 | 72.53% |
DPZ240322C00425000 | 2024-02-27 11:30AM EDT | 425.00 | 26.35 | 15.40 | 22.60 | 0.00 | - | 4 | 0 | 64.03% |
DPZ240322C00430000 | 2024-03-12 12:28PM EDT | 430.00 | 17.78 | 13.00 | 18.20 | 0.00 | - | 20 | 9 | 58.17% |
DPZ240322C00435000 | 2024-03-18 11:22AM EDT | 435.00 | 10.00 | 8.90 | 10.10 | +0.45 | +4.71% | 1 | 9 | 29.04% |
DPZ240322C00437500 | 2024-03-11 3:59PM EDT | 437.50 | 10.00 | 7.20 | 8.10 | 0.00 | - | 2 | 2 | 27.30% |
DPZ240322C00440000 | 2024-03-18 12:28PM EDT | 440.00 | 5.60 | 5.60 | 6.20 | -0.50 | -8.20% | 9 | 25 | 25.35% |
DPZ240322C00442500 | 2024-03-18 2:24PM EDT | 442.50 | 4.80 | 4.20 | 4.80 | -0.50 | -9.43% | 10 | 8 | 25.17% |
DPZ240322C00445000 | 2024-03-18 1:49PM EDT | 445.00 | 3.40 | 3.10 | 3.60 | +0.15 | +4.62% | 34 | 85 | 24.93% |
DPZ240322C00447500 | 2024-03-18 12:22PM EDT | 447.50 | 2.20 | 2.10 | 2.55 | 0.00 | - | 6 | 32 | 24.32% |
DPZ240322C00450000 | 2024-03-18 3:00PM EDT | 450.00 | 1.90 | 1.40 | 1.80 | -0.05 | -2.56% | 37 | 28 | 24.24% |
DPZ240322C00452500 | 2024-03-18 2:26PM EDT | 452.50 | 1.30 | 0.85 | 1.25 | -0.86 | -39.81% | 8 | 15 | 24.33% |
DPZ240322C00455000 | 2024-03-18 3:55PM EDT | 455.00 | 0.70 | 0.60 | 0.85 | -0.17 | -19.54% | 19 | 56 | 24.46% |
DPZ240322C00457500 | 2024-03-18 3:35PM EDT | 457.50 | 0.44 | 0.30 | 0.60 | -0.51 | -53.68% | 2 | 18 | 25.03% |
DPZ240322C00460000 | 2024-03-18 3:35PM EDT | 460.00 | 0.32 | 0.25 | 1.90 | -0.03 | -8.57% | 17 | 45 | 40.31% |
DPZ240322C00462500 | 2024-03-18 11:20AM EDT | 462.50 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 17 | 243 | 27.15% |
DPZ240322C00465000 | 2024-03-14 9:32AM EDT | 465.00 | 1.48 | 0.10 | 0.30 | 0.00 | - | 1 | 55 | 28.78% |
DPZ240322C00470000 | 2024-03-15 3:50PM EDT | 470.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 27.83% |
DPZ240322C00475000 | 2024-03-13 3:51PM EDT | 475.00 | 0.62 | 0.00 | 1.80 | 0.00 | - | 3 | 13 | 58.94% |
DPZ240322C00480000 | 2024-03-13 11:18AM EDT | 480.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 40.04% |
DPZ240322C00485000 | 2024-03-07 10:58AM EDT | 485.00 | 0.77 | 0.00 | 1.45 | 0.00 | - | 10 | 18 | 56.35% |
DPZ240322C00490000 | 2024-03-08 1:35PM EDT | 490.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 6 | 70.00% |
DPZ240322C00500000 | 2024-03-12 1:18PM EDT | 500.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 52 | 56 | 65.67% |
DPZ240322C00510000 | 2024-02-26 10:42AM EDT | 510.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 79.98% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240322P00320000 | 2024-02-26 10:35AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 164.84% |
DPZ240322P00335000 | 2024-02-26 10:36AM EDT | 335.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 116.21% |
DPZ240322P00350000 | 2024-03-06 12:37PM EDT | 350.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 92.97% |
DPZ240322P00360000 | 2024-02-23 4:32PM EDT | 360.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 92.48% |
DPZ240322P00365000 | 2024-02-27 11:30AM EDT | 365.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 106.35% |
DPZ240322P00375000 | 2024-02-26 12:21PM EDT | 375.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 92.68% |
DPZ240322P00380000 | 2024-03-08 11:30AM EDT | 380.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 61.33% |
DPZ240322P00385000 | 2024-02-26 12:01PM EDT | 385.00 | 1.26 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 58.79% |
DPZ240322P00390000 | 2024-02-28 10:41AM EDT | 390.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.29% |
DPZ240322P00395000 | 2024-03-08 1:34PM EDT | 395.00 | 0.23 | 0.00 | 1.70 | 0.00 | - | 3 | 9 | 71.24% |
DPZ240322P00400000 | 2024-03-15 10:01AM EDT | 400.00 | 0.81 | 0.00 | 1.70 | 0.00 | - | 1 | 17 | 64.99% |
DPZ240322P00405000 | 2024-03-12 12:56PM EDT | 405.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 15 | 35 | 65.26% |
DPZ240322P00410000 | 2024-03-14 3:53PM EDT | 410.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 4 | 25 | 58.47% |
DPZ240322P00415000 | 2024-03-15 2:19PM EDT | 415.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 24 | 62.70% |
DPZ240322P00420000 | 2024-03-15 3:04PM EDT | 420.00 | 0.29 | 0.05 | 2.25 | 0.00 | - | 16 | 36 | 53.61% |
DPZ240322P00425000 | 2024-03-18 3:35PM EDT | 425.00 | 0.32 | 0.20 | 0.35 | -0.23 | -41.82% | 7 | 54 | 26.17% |
DPZ240322P00427500 | 2024-03-18 3:35PM EDT | 427.50 | 0.45 | 0.30 | 0.50 | -0.15 | -25.00% | 15 | 5 | 25.37% |
DPZ240322P00430000 | 2024-03-18 3:30PM EDT | 430.00 | 0.69 | 0.40 | 0.75 | -0.46 | -40.00% | 33 | 107 | 24.98% |
DPZ240322P00432500 | 2024-03-18 3:30PM EDT | 432.50 | 1.00 | 0.70 | 1.05 | -0.60 | -37.50% | 100 | 19 | 24.15% |
DPZ240322P00435000 | 2024-03-18 2:25PM EDT | 435.00 | 1.25 | 1.20 | 1.60 | -0.98 | -43.95% | 72 | 54 | 24.29% |
DPZ240322P00437500 | 2024-03-18 2:25PM EDT | 437.50 | 1.80 | 1.75 | 2.20 | -1.56 | -46.43% | 15 | 72 | 23.62% |
DPZ240322P00440000 | 2024-03-18 3:58PM EDT | 440.00 | 2.85 | 2.60 | 3.10 | -1.02 | -26.36% | 48 | 74 | 23.62% |
DPZ240322P00442500 | 2024-03-18 3:58PM EDT | 442.50 | 3.93 | 3.60 | 4.10 | -1.57 | -28.55% | 38 | 124 | 22.96% |
DPZ240322P00445000 | 2024-03-18 3:31PM EDT | 445.00 | 5.39 | 4.90 | 5.50 | -1.16 | -17.71% | 83 | 762 | 23.22% |
DPZ240322P00447500 | 2024-03-18 3:23PM EDT | 447.50 | 7.00 | 6.50 | 7.10 | -1.82 | -20.63% | 3 | 146 | 23.38% |
DPZ240322P00450000 | 2024-03-18 3:37PM EDT | 450.00 | 8.61 | 8.00 | 9.10 | -1.29 | -13.03% | 40 | 209 | 24.83% |
DPZ240322P00452500 | 2024-03-18 10:12AM EDT | 452.50 | 11.00 | 7.30 | 14.10 | -0.65 | -5.58% | 9 | 44 | 44.74% |
DPZ240322P00455000 | 2024-03-15 3:02PM EDT | 455.00 | 12.70 | 9.00 | 13.50 | 0.00 | - | 3 | 14 | 28.30% |
DPZ240322P00460000 | 2024-02-29 2:57PM EDT | 460.00 | 17.40 | 13.20 | 21.80 | 0.00 | - | 3 | 6 | 59.13% |
DPZ240322P00465000 | 2024-02-27 10:41AM EDT | 465.00 | 19.05 | 18.10 | 26.70 | 0.00 | - | 1 | 1 | 66.52% |
DPZ240322P00470000 | 2024-03-07 4:55PM EDT | 470.00 | 24.80 | 23.10 | 31.70 | 0.00 | - | 5 | 3 | 74.10% |
DPZ240322P00475000 | 2024-02-28 12:00PM EDT | 475.00 | 27.51 | 27.30 | 36.60 | 0.00 | - | 1 | 1 | 80.59% |