Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ET240510C00015000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.88 | 0.90 | 0.98 | +0.09 | +11.39% | 337 | 1,689 | 44.53% |
ET240517C00015000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.97 | 0.61 | 1.00 | +0.19 | +24.36% | 96 | 3,299 | 33.99% |
ET240524C00015000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 0.95 | 0.51 | 1.00 | +0.15 | +18.75% | 35 | 279 | 27.74% |
ET240531C00015000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.97 | 0.35 | 1.00 | +0.14 | +16.87% | 88 | 583 | 24.02% |
ET240607C00015000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 1.32 | 0.47 | 1.08 | +0.65 | +97.01% | 5 | 6 | 27.15% |
ET240621C00015000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.89 | 0.83 | 0.98 | +0.06 | +7.23% | 929 | 36,959 | 16.80% |
ET240719C00015000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.00 | 0.86 | 1.04 | +0.13 | +14.94% | 117 | 13,674 | 16.50% |
ET241018C00015000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 1.13 | 1.04 | 1.22 | +0.25 | +28.41% | 13 | 5,250 | 16.41% |
ET241220C00015000 | 2024-05-03 1:31PM EDT | 2024-12-20 | 1.28 | 1.12 | 1.59 | +0.23 | +21.90% | 8 | 1,760 | 22.22% |
ET250117C00015000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 1.32 | 1.18 | 1.35 | +0.11 | +9.09% | 134 | 98,215 | 16.02% |
ET250620C00015000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 1.50 | 1.35 | 1.62 | +0.15 | +11.11% | 54 | 29,692 | 17.09% |
ET251219C00015000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 1.60 | 1.06 | 1.70 | +0.05 | +3.23% | 401 | 15,283 | 15.31% |
ET260116C00015000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 1.65 | 1.50 | 1.70 | +0.05 | +3.12% | 88 | 27,307 | 14.94% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ET240510P00015000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 778 | 34.38% |
ET240517P00015000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 45 | 2,312 | 27.34% |
ET240524P00015000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.22 | -0.04 | -44.44% | 38 | 104 | 37.60% |
ET240531P00015000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.19 | -0.06 | -42.86% | 5 | 363 | 30.37% |
ET240607P00015000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 21 | 42 | 21.49% |
ET240621P00015000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.15 | -0.03 | -18.75% | 645 | 6,728 | 20.70% |
ET240719P00015000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 0.16 | 0.17 | 0.19 | -0.07 | -30.43% | 270 | 7,971 | 18.31% |
ET241018P00015000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 0.50 | 0.43 | 0.48 | 0.00 | - | 73 | 8,312 | 20.41% |
ET241220P00015000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 0.68 | 0.65 | 0.70 | -0.10 | -12.82% | 91 | 3,432 | 22.22% |
ET250117P00015000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 0.71 | 0.69 | 0.75 | -0.13 | -15.48% | 225 | 7,416 | 22.02% |
ET250620P00015000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 1.20 | 1.00 | 1.28 | -0.20 | -14.29% | 1 | 2,162 | 25.86% |
ET251219P00015000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 1.46 | 1.41 | 1.89 | -0.12 | -7.59% | 6 | 1,055 | 29.54% |
ET260116P00015000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 1.60 | 1.47 | 1.68 | +0.02 | +1.27% | 10 | 1,862 | 26.17% |