Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FCX240405C00030000 | 2024-03-28 10:20AM EDT | 30.00 | 16.25 | 16.90 | 17.90 | +2.61 | +19.13% | 1 | 1 | 209.38% |
FCX240405C00033000 | 2024-03-05 2:04PM EDT | 33.00 | 5.05 | 13.70 | 14.15 | 0.00 | - | - | 19 | 137.11% |
FCX240405C00034000 | 2024-03-26 2:48PM EDT | 34.00 | 10.95 | 12.65 | 13.65 | 0.00 | - | 1 | 6 | 127.15% |
FCX240405C00035000 | 2024-03-28 3:11PM EDT | 35.00 | 12.20 | 11.40 | 12.70 | +2.25 | +22.61% | 1 | 6 | 92.19% |
FCX240405C00036000 | 2024-03-27 1:43PM EDT | 36.00 | 9.77 | 10.85 | 11.15 | 0.00 | - | 2 | 432 | 108.20% |
FCX240405C00037000 | 2024-03-28 12:21PM EDT | 37.00 | 9.95 | 9.05 | 10.45 | +4.34 | +77.36% | 2 | 26 | 131.84% |
FCX240405C00038000 | 2024-03-22 12:12PM EDT | 38.00 | 7.53 | 8.10 | 9.15 | 0.00 | - | 174 | 204 | 89.84% |
FCX240405C00038500 | 2024-03-22 1:37PM EDT | 38.50 | 7.29 | 7.65 | 9.30 | 0.00 | - | 15 | 15 | 139.84% |
FCX240405C00039000 | 2024-03-26 10:42AM EDT | 39.00 | 5.95 | 7.10 | 8.70 | 0.00 | - | 15 | 196 | 127.25% |
FCX240405C00039500 | 2024-03-27 2:15PM EDT | 39.50 | 6.35 | 7.10 | 8.15 | 0.00 | - | 3 | 3 | 73.05% |
FCX240405C00040000 | 2024-03-28 2:54PM EDT | 40.00 | 7.06 | 6.40 | 7.15 | +1.29 | +22.36% | 14 | 323 | 71.88% |
FCX240405C00040500 | 2024-03-28 11:17AM EDT | 40.50 | 6.57 | 5.65 | 6.95 | +1.72 | +35.46% | 2 | 6 | 93.36% |
FCX240405C00041000 | 2024-03-28 2:19PM EDT | 41.00 | 6.05 | 6.00 | 6.15 | +2.15 | +55.13% | 1 | 1,080 | 52.73% |
FCX240405C00041500 | 2024-03-28 2:00PM EDT | 41.50 | 5.50 | 4.65 | 5.90 | +1.36 | +32.85% | 35 | 14 | 79.20% |
FCX240405C00042000 | 2024-03-28 3:55PM EDT | 42.00 | 5.43 | 4.80 | 5.15 | +2.04 | +60.18% | 56 | 370 | 54.30% |
FCX240405C00042500 | 2024-03-28 3:53PM EDT | 42.50 | 4.60 | 3.60 | 4.70 | +1.21 | +35.69% | 14 | 12 | 54.30% |
FCX240405C00043000 | 2024-03-28 12:45PM EDT | 43.00 | 4.20 | 3.40 | 4.20 | +2.09 | +99.05% | 73 | 248 | 49.71% |
FCX240405C00043500 | 2024-03-28 1:17PM EDT | 43.50 | 3.53 | 2.99 | 3.90 | +1.91 | +117.90% | 25 | 67 | 57.72% |
FCX240405C00044000 | 2024-03-28 3:34PM EDT | 44.00 | 3.12 | 2.91 | 3.70 | +1.33 | +74.30% | 58 | 230 | 67.09% |
FCX240405C00044500 | 2024-03-28 3:15PM EDT | 44.50 | 2.78 | 2.39 | 2.76 | +1.17 | +72.67% | 121 | 342 | 38.97% |
FCX240405C00045000 | 2024-03-28 3:35PM EDT | 45.00 | 2.24 | 2.14 | 2.35 | +0.87 | +63.50% | 742 | 2,073 | 38.38% |
FCX240405C00045500 | 2024-03-28 3:35PM EDT | 45.50 | 1.85 | 1.54 | 1.84 | +0.79 | +74.53% | 122 | 735 | 32.13% |
FCX240405C00046000 | 2024-03-28 3:47PM EDT | 46.00 | 1.45 | 1.34 | 1.43 | +0.66 | +83.54% | 580 | 628 | 29.88% |
FCX240405C00046500 | 2024-03-28 3:51PM EDT | 46.50 | 1.11 | 1.04 | 1.09 | +0.54 | +94.74% | 908 | 347 | 29.10% |
FCX240405C00047000 | 2024-03-28 3:42PM EDT | 47.00 | 0.81 | 0.76 | 0.78 | +0.43 | +113.16% | 1,611 | 372 | 27.74% |
FCX240405C00047500 | 2024-03-28 3:58PM EDT | 47.50 | 0.58 | 0.54 | 0.56 | +0.29 | +100.00% | 960 | 519 | 27.83% |
FCX240405C00048000 | 2024-03-28 3:59PM EDT | 48.00 | 0.40 | 0.37 | 0.39 | +0.21 | +110.53% | 957 | 247 | 27.93% |
FCX240405C00048500 | 2024-03-28 3:43PM EDT | 48.50 | 0.26 | 0.25 | 0.27 | +0.14 | +116.67% | 867 | 160 | 28.42% |
FCX240405C00049000 | 2024-03-28 3:57PM EDT | 49.00 | 0.19 | 0.17 | 0.20 | +0.11 | +137.50% | 727 | 408 | 29.88% |
FCX240405C00049500 | 2024-03-28 2:59PM EDT | 49.50 | 0.17 | 0.11 | 0.14 | +0.05 | +41.67% | 181 | 55 | 30.66% |
FCX240405C00050000 | 2024-03-28 3:24PM EDT | 50.00 | 0.11 | 0.07 | 0.10 | +0.06 | +120.00% | 310 | 682 | 31.64% |
FCX240405C00051000 | 2024-03-28 2:08PM EDT | 51.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 911 | 50 | 34.57% |
FCX240405C00052000 | 2024-03-28 1:54PM EDT | 52.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 37 | 65 | 35.94% |
FCX240405C00053000 | 2024-03-28 11:29AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 312 | 41.41% |
FCX240405C00054000 | 2024-03-25 2:48PM EDT | 54.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 15 | 35 | 70.41% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FCX240405P00030000 | 2024-03-21 3:06PM EDT | 30.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | 7 | 11 | 219.53% |
FCX240405P00031000 | 2024-03-05 4:58PM EDT | 31.00 | 0.12 | 0.00 | 1.03 | 0.00 | - | - | 1 | 212.50% |
FCX240405P00032000 | 2024-03-12 1:24PM EDT | 32.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 69 | 155.66% |
FCX240405P00033000 | 2024-03-13 10:32AM EDT | 33.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 116.41% |
FCX240405P00034000 | 2024-03-11 12:51PM EDT | 34.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 92.19% |
FCX240405P00035000 | 2024-03-19 1:50PM EDT | 35.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 107 | 96.09% |
FCX240405P00036000 | 2024-03-28 3:09PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 148 | 76.56% |
FCX240405P00037000 | 2024-03-28 12:39PM EDT | 37.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 149 | 80.47% |
FCX240405P00038000 | 2024-03-27 10:38AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 633 | 62.50% |
FCX240405P00039000 | 2024-03-27 2:20PM EDT | 39.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 169 | 113.09% |
FCX240405P00039500 | 2024-03-22 10:32AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 50.00% |
FCX240405P00040000 | 2024-03-28 3:14PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 442 | 46.88% |
FCX240405P00040500 | 2024-03-18 1:36PM EDT | 40.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 3 | 47.66% |
FCX240405P00041000 | 2024-03-28 2:09PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 170 | 40.63% |
FCX240405P00041500 | 2024-03-28 2:49PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 7 | 17 | 37.50% |
FCX240405P00042000 | 2024-03-28 2:49PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 162 | 34.38% |
FCX240405P00042500 | 2024-03-28 9:40AM EDT | 42.50 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 1 | 137 | 34.38% |
FCX240405P00043000 | 2024-03-28 3:42PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 122 | 388 | 33.20% |
FCX240405P00043500 | 2024-03-28 12:49PM EDT | 43.50 | 0.04 | 0.01 | 0.07 | -0.09 | -69.23% | 32 | 85 | 35.16% |
FCX240405P00044000 | 2024-03-28 2:21PM EDT | 44.00 | 0.06 | 0.04 | 0.05 | -0.16 | -72.73% | 62 | 2,334 | 28.91% |
FCX240405P00044500 | 2024-03-28 3:52PM EDT | 44.50 | 0.08 | 0.06 | 0.08 | -0.25 | -75.76% | 50 | 140 | 27.93% |
FCX240405P00045000 | 2024-03-28 3:53PM EDT | 45.00 | 0.12 | 0.12 | 0.14 | -0.32 | -72.73% | 591 | 682 | 27.93% |
FCX240405P00045500 | 2024-03-28 3:50PM EDT | 45.50 | 0.21 | 0.19 | 0.22 | -0.49 | -70.00% | 549 | 912 | 27.34% |
FCX240405P00046000 | 2024-03-28 3:59PM EDT | 46.00 | 0.34 | 0.33 | 0.35 | -0.64 | -65.31% | 3,486 | 267 | 27.44% |
FCX240405P00046500 | 2024-03-28 3:59PM EDT | 46.50 | 0.49 | 0.48 | 0.53 | -0.74 | -60.16% | 337 | 76 | 27.59% |
FCX240405P00047000 | 2024-03-28 3:48PM EDT | 47.00 | 0.70 | 0.72 | 0.75 | -0.94 | -57.32% | 1,520 | 39 | 27.34% |
FCX240405P00047500 | 2024-03-28 3:23PM EDT | 47.50 | 0.95 | 1.00 | 1.03 | -1.15 | -54.76% | 31 | 9 | 27.44% |
FCX240405P00048000 | 2024-03-28 2:35PM EDT | 48.00 | 1.34 | 1.33 | 1.36 | -1.77 | -56.91% | 123 | 0 | 27.54% |
FCX240405P00049000 | 2024-03-27 3:45PM EDT | 49.00 | 3.25 | 1.89 | 2.33 | 0.00 | - | 1 | 1 | 37.31% |
FCX240405P00049500 | 2024-03-22 9:31AM EDT | 49.50 | 4.25 | 2.48 | 2.76 | 0.00 | - | 1 | 0 | 38.77% |
FCX240405P00050000 | 2024-03-25 3:31PM EDT | 50.00 | 4.55 | 2.89 | 4.05 | 0.00 | - | 30 | 2 | 53.91% |
FCX240405P00051000 | 2024-03-27 2:10PM EDT | 51.00 | 5.25 | 3.00 | 4.10 | 0.00 | - | 3 | 3 | 40.63% |
FCX240405P00055000 | 2024-03-15 3:01PM EDT | 55.00 | 10.25 | 7.00 | 8.55 | 0.00 | - | 3 | 0 | 100.59% |