Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FLEX240419C00015000 | 2023-12-15 12:18PM EDT | 15.00 | 14.00 | 7.90 | 11.00 | 0.00 | - | 4 | 0 | 0.00% |
FLEX240419C00017000 | 2023-12-15 10:53AM EDT | 17.00 | 11.70 | 6.10 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
FLEX240419C00018000 | 2023-12-15 12:19PM EDT | 18.00 | 11.10 | 5.30 | 6.90 | 0.00 | - | 11 | 0 | 0.00% |
FLEX240419C00019000 | 2023-12-15 11:27AM EDT | 19.00 | 9.90 | 4.40 | 6.80 | 0.00 | - | 3 | 0 | 0.00% |
FLEX240419C00021000 | 2024-01-11 1:59PM EDT | 21.00 | 3.10 | 5.50 | 7.30 | 0.00 | - | 10 | 9 | 0.00% |
FLEX240419C00022000 | 2024-02-01 2:02PM EDT | 22.00 | 3.20 | 6.60 | 9.20 | 0.00 | - | 1 | 11 | 147.36% |
FLEX240419C00023000 | 2024-03-13 12:22PM EDT | 23.00 | 6.70 | 4.10 | 7.70 | 0.00 | - | 20 | 42 | 74.71% |
FLEX240419C00024000 | 2024-03-18 10:49AM EDT | 24.00 | 3.20 | 4.20 | 6.70 | 0.00 | - | 2 | 46 | 95.21% |
FLEX240419C00025000 | 2024-03-06 12:06PM EDT | 25.00 | 6.13 | 3.30 | 5.70 | 0.00 | - | 216 | 332 | 84.08% |
FLEX240419C00026000 | 2024-03-18 12:08PM EDT | 26.00 | 1.75 | 2.65 | 4.80 | 0.00 | - | 1 | 385 | 79.79% |
FLEX240419C00027000 | 2024-03-27 2:48PM EDT | 27.00 | 1.94 | 1.85 | 2.10 | 0.00 | - | 2 | 402 | 40.04% |
FLEX240419C00028000 | 2024-03-28 10:44AM EDT | 28.00 | 1.10 | 1.15 | 1.55 | -0.10 | -8.33% | 11 | 1,124 | 43.07% |
FLEX240419C00029000 | 2024-03-28 3:27PM EDT | 29.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 8 | 1,422 | 34.08% |
FLEX240419C00030000 | 2024-03-28 11:21AM EDT | 30.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 15 | 6,583 | 33.89% |
FLEX240419C00031000 | 2024-03-27 2:06PM EDT | 31.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 1,198 | 37.21% |
FLEX240419C00032000 | 2024-03-27 12:15PM EDT | 32.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 5 | 455 | 36.62% |
FLEX240419C00033000 | 2024-03-21 11:09AM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 42 | 47.07% |
FLEX240419C00034000 | 2024-03-25 9:44AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 64.84% |
FLEX240419C00035000 | 2024-03-21 10:55AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 71.68% |
FLEX240419C00036000 | 2023-12-18 12:37PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FLEX240419P00017000 | 2024-02-01 12:30PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.23% |
FLEX240419P00018000 | 2024-01-23 12:20PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 94.14% |
FLEX240419P00019000 | 2024-01-26 1:21PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.69% |
FLEX240419P00020000 | 2024-02-13 2:39PM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 104.88% |
FLEX240419P00021000 | 2024-02-01 12:30PM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 104.49% |
FLEX240419P00022000 | 2024-02-16 1:25PM EDT | 22.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 57.81% |
FLEX240419P00023000 | 2024-03-14 11:48AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 98 | 53.52% |
FLEX240419P00024000 | 2024-03-18 12:51PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 548 | 69.53% |
FLEX240419P00025000 | 2024-03-28 2:34PM EDT | 25.00 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 1 | 331 | 50.59% |
FLEX240419P00026000 | 2024-03-25 10:33AM EDT | 26.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 32 | 464 | 37.11% |
FLEX240419P00027000 | 2024-03-27 3:39PM EDT | 27.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 68 | 184 | 33.99% |
FLEX240419P00028000 | 2024-03-28 3:07PM EDT | 28.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 4 | 366 | 30.76% |
FLEX240419P00029000 | 2024-03-28 11:29AM EDT | 29.00 | 1.09 | 0.95 | 1.05 | -0.41 | -27.33% | 3 | 170 | 29.15% |
FLEX240419P00030000 | 2024-03-25 9:30AM EDT | 30.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 10 | 109 | 32.32% |
FLEX240419P00031000 | 2024-03-22 12:47PM EDT | 31.00 | 2.65 | 2.30 | 2.70 | 0.00 | - | 1 | 48 | 37.70% |
FLEX240419P00032000 | 2023-12-08 11:45AM EDT | 32.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 0.00% |
FLEX240419P00033000 | 2023-10-04 10:05AM EDT | 33.00 | 6.60 | 5.90 | 7.20 | 0.00 | - | - | 0 | 129.69% |
FLEX240419P00035000 | 2023-12-29 10:46AM EDT | 35.00 | 4.60 | 11.20 | 12.30 | 0.00 | - | 3 | 0 | 261.72% |