Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 3,044.53% |
FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 1,292.58% |
FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 1,077.34% |
FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 725.20% |
FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 9.70 | 13.70 | 0.00 | - | 8 | 0 | 482.03% |
FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
FAST240517C00057120 | 2024-04-30 10:38AM EDT | 57.12 | 11.49 | 7.50 | 11.20 | 0.00 | - | 46 | 61 | 150.00% |
FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 4.80 | 8.70 | 0.00 | - | 374 | 0 | 343.36% |
FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
FAST240517C00062120 | 2024-05-10 2:50PM EDT | 62.12 | 5.95 | 2.25 | 6.10 | 0.00 | - | 1 | 272 | 264.26% |
FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
FAST240517C00064620 | 2024-05-17 3:37PM EDT | 64.62 | 2.00 | 1.30 | 2.80 | -0.32 | -13.79% | 17 | 774 | 63.48% |
FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
FAST240517C00067120 | 2024-05-16 1:50PM EDT | 67.12 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 1,968 | 29.30% |
FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
FAST240517C00069620 | 2024-05-16 11:03AM EDT | 69.62 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,481 | 50.00% |
FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
FAST240517C00072500 | 2024-05-17 2:16PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 4 | 1,212 | 82.81% |
FAST240517C00074620 | 2024-05-17 9:31AM EDT | 74.62 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,758 | 106.25% |
FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
FAST240517C00077500 | 2024-05-06 1:12PM EDT | 77.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 134.38% |
FAST240517C00079620 | 2024-04-29 1:56PM EDT | 79.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 154.69% |
FAST240517C00082500 | 2024-05-08 11:59AM EDT | 82.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 179.69% |
FAST240517C00085000 | 2024-05-15 1:08PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 271 | 200.00% |
FAST240517C00087500 | 2024-04-24 2:37PM EDT | 87.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 344.14% |
FAST240517C00090000 | 2024-04-24 2:37PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 464.45% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 352.34% |
FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 316.41% |
FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 387.89% |
FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 147 | 227.34% |
FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
FAST240517P00057120 | 2024-05-10 10:59AM EDT | 57.12 | 0.01 | 0.00 | 0.90 | 0.00 | - | 2 | 227 | 242.58% |
FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
FAST240517P00059620 | 2024-05-17 12:51PM EDT | 59.62 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 2 | 511 | 113.28% |
FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
FAST240517P00062120 | 2024-05-16 11:24AM EDT | 62.12 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 443 | 67.19% |
FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 25.00% |
FAST240517P00064620 | 2024-05-16 10:48AM EDT | 64.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,108 | 37.89% |
FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
FAST240517P00067120 | 2024-05-17 3:37PM EDT | 67.12 | 0.74 | 0.55 | 1.30 | +0.29 | +64.44% | 46 | 1,294 | 65.04% |
FAST240517P00069620 | 2024-05-17 3:37PM EDT | 69.62 | 2.95 | 1.35 | 5.30 | +0.25 | +9.26% | 7 | 235 | 71.09% |
FAST240517P00072500 | 2024-05-17 3:37PM EDT | 72.50 | 6.13 | 4.20 | 8.00 | +0.75 | +13.94% | 1 | 96 | 80.47% |
FAST240517P00074620 | 2024-05-16 3:31PM EDT | 74.62 | 7.50 | 6.30 | 10.30 | 0.00 | - | 60 | 43 | 134.38% |
FAST240517P00077500 | 2024-04-24 2:57PM EDT | 77.50 | 9.80 | 9.00 | 13.20 | 0.00 | - | 580 | 0 | 129.69% |
FAST240517P00079620 | 2024-04-24 2:57PM EDT | 79.62 | 11.60 | 11.10 | 15.40 | 0.00 | - | 70 | 0 | 170.31% |
FAST240517P00082500 | 2024-05-01 3:48PM EDT | 82.50 | 14.40 | 14.30 | 17.30 | 0.00 | - | 7 | 3 | 401.95% |
FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 14.50 | 19.10 | 0.00 | - | 5 | 0 | 342.58% |