Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FUTU240328C00039000 | 2024-02-13 12:44PM EDT | 39.00 | 10.10 | 16.20 | 19.55 | 0.00 | - | - | 2 | 742.97% |
FUTU240328C00040000 | 2024-03-01 10:34AM EDT | 40.00 | 16.50 | 14.65 | 15.15 | 0.00 | - | 4 | 0 | 334.38% |
FUTU240328C00045000 | 2024-03-13 11:54AM EDT | 45.00 | 20.30 | 9.65 | 10.25 | 0.00 | - | 40 | 56 | 260.94% |
FUTU240328C00046000 | 2024-03-12 10:48AM EDT | 46.00 | 16.25 | 8.70 | 9.55 | 0.00 | - | 1 | 0 | 196.88% |
FUTU240328C00047000 | 2024-03-12 10:07AM EDT | 47.00 | 14.48 | 7.70 | 8.30 | 0.00 | - | - | 6 | 227.34% |
FUTU240328C00048000 | 2024-03-27 10:37AM EDT | 48.00 | 5.05 | 6.70 | 7.85 | 0.00 | - | 1 | 1 | 198.83% |
FUTU240328C00048500 | 2024-03-26 11:14AM EDT | 48.50 | 5.25 | 6.30 | 6.65 | 0.00 | - | 3 | 3 | 155.86% |
FUTU240328C00049000 | 2024-03-25 9:50AM EDT | 49.00 | 5.82 | 5.70 | 6.45 | 0.00 | - | 1 | 5 | 117.19% |
FUTU240328C00050000 | 2024-03-27 1:16PM EDT | 50.00 | 3.55 | 4.75 | 5.20 | 0.00 | - | 2 | 84 | 137.50% |
FUTU240328C00051000 | 2024-03-25 3:49PM EDT | 51.00 | 3.35 | 3.45 | 4.00 | 0.00 | - | 10 | 12 | 0.00% |
FUTU240328C00052000 | 2024-03-28 10:18AM EDT | 52.00 | 2.50 | 2.60 | 3.05 | +0.77 | +44.51% | 2 | 76 | 51.56% |
FUTU240328C00053000 | 2024-03-28 10:37AM EDT | 53.00 | 1.90 | 1.71 | 2.21 | +1.14 | +150.00% | 13 | 221 | 72.27% |
FUTU240328C00054000 | 2024-03-28 10:57AM EDT | 54.00 | 1.03 | 0.91 | 1.05 | +0.74 | +255.17% | 67 | 433 | 21.09% |
FUTU240328C00055000 | 2024-03-28 11:23AM EDT | 55.00 | 0.17 | 0.15 | 0.21 | +0.05 | +41.67% | 1,681 | 788 | 16.41% |
FUTU240328C00056000 | 2024-03-28 11:21AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 523 | 443 | 24.61% |
FUTU240328C00057000 | 2024-03-28 9:38AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 104 | 186 | 39.06% |
FUTU240328C00058000 | 2024-03-27 12:58PM EDT | 58.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 161 | 58.20% |
FUTU240328C00059000 | 2024-03-27 11:53AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 137 | 56.25% |
FUTU240328C00060000 | 2024-03-28 10:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 727 | 68.75% |
FUTU240328C00061000 | 2024-03-28 10:46AM EDT | 61.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 4 | 837 | 119.14% |
FUTU240328C00062000 | 2024-03-22 11:07AM EDT | 62.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 120 | 90.63% |
FUTU240328C00063000 | 2024-03-26 12:48PM EDT | 63.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 508 | 192.97% |
FUTU240328C00064000 | 2024-03-22 10:16AM EDT | 64.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 232.81% |
FUTU240328C00065000 | 2024-03-26 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 301 | 118.75% |
FUTU240328C00066000 | 2024-03-20 2:45PM EDT | 66.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 265.63% |
FUTU240328C00067000 | 2024-03-14 3:06PM EDT | 67.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 61 | 280.86% |
FUTU240328C00068000 | 2024-03-19 10:57AM EDT | 68.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 150.00% |
FUTU240328C00069000 | 2024-03-27 9:43AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 73 | 168.75% |
FUTU240328C00070000 | 2024-03-25 11:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 351 | 168.75% |
FUTU240328C00075000 | 2024-03-21 1:17PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 64 | 225.00% |
FUTU240328C00076000 | 2024-03-21 1:16PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 231.25% |
FUTU240328C00080000 | 2024-03-14 10:33AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 293.75% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FUTU240328P00039000 | 2024-02-21 1:08PM EDT | 39.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | - | 4 | 334.38% |
FUTU240328P00040000 | 2024-02-26 4:24PM EDT | 40.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 457.81% |
FUTU240328P00041000 | 2024-02-27 12:22PM EDT | 41.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 404.69% |
FUTU240328P00042000 | 2024-03-05 10:40AM EDT | 42.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 378.13% |
FUTU240328P00043000 | 2024-03-11 11:27AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 352.34% |
FUTU240328P00044000 | 2024-03-20 10:50AM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 326.56% |
FUTU240328P00045000 | 2024-03-22 3:27PM EDT | 45.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 12 | 1,252 | 300.39% |
FUTU240328P00046000 | 2024-03-25 9:58AM EDT | 46.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 11 | 38 | 275.39% |
FUTU240328P00047000 | 2024-03-12 11:11AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 251.56% |
FUTU240328P00047500 | 2024-03-22 12:10PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
FUTU240328P00048000 | 2024-03-21 12:47PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 226.56% |
FUTU240328P00049000 | 2024-03-18 10:35AM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 201.56% |
FUTU240328P00049500 | 2024-03-20 9:51AM EDT | 49.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 189.06% |
FUTU240328P00050000 | 2024-03-27 1:39PM EDT | 50.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 7 | 82 | 136.33% |
FUTU240328P00051000 | 2024-03-28 10:53AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 163 | 67.19% |
FUTU240328P00052000 | 2024-03-28 9:30AM EDT | 52.00 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 1 | 1,088 | 51.56% |
FUTU240328P00053000 | 2024-03-28 10:35AM EDT | 53.00 | 0.10 | 0.00 | 0.09 | -0.15 | -60.00% | 35 | 359 | 58.98% |
FUTU240328P00054000 | 2024-03-28 10:42AM EDT | 54.00 | 0.05 | 0.01 | 0.04 | -0.74 | -93.67% | 206 | 307 | 28.91% |
FUTU240328P00055000 | 2024-03-28 10:41AM EDT | 55.00 | 0.36 | 0.18 | 0.25 | -1.24 | -77.50% | 66 | 624 | 23.44% |
FUTU240328P00056000 | 2024-03-28 10:53AM EDT | 56.00 | 1.04 | 0.76 | 1.16 | -1.46 | -58.40% | 5 | 1,117 | 47.66% |
FUTU240328P00057000 | 2024-03-27 9:30AM EDT | 57.00 | 4.17 | 1.83 | 2.36 | 0.00 | - | 10 | 265 | 62.70% |
FUTU240328P00058000 | 2024-03-27 11:39AM EDT | 58.00 | 4.95 | 2.79 | 3.30 | 0.00 | - | 20 | 12 | 73.05% |
FUTU240328P00059000 | 2024-03-25 2:59PM EDT | 59.00 | 4.86 | 3.85 | 4.30 | 0.00 | - | 3 | 0 | 97.27% |
FUTU240328P00060000 | 2024-03-26 2:55PM EDT | 60.00 | 6.25 | 4.90 | 5.30 | 0.00 | - | 83 | 27 | 119.92% |
FUTU240328P00061000 | 2024-03-26 2:41PM EDT | 61.00 | 7.50 | 5.70 | 6.30 | 0.00 | - | 74 | 7 | 106.25% |
FUTU240328P00062000 | 2024-03-20 12:00PM EDT | 62.00 | 5.10 | 6.80 | 7.25 | 0.00 | - | 1 | 0 | 130.47% |
FUTU240328P00063000 | 2024-03-25 10:20AM EDT | 63.00 | 8.64 | 7.90 | 8.25 | 0.00 | - | 1 | 0 | 160.94% |
FUTU240328P00064000 | 2024-03-26 2:55PM EDT | 64.00 | 10.30 | 8.80 | 10.10 | 0.00 | - | 6 | 10 | 251.56% |
FUTU240328P00065000 | 2024-03-26 2:55PM EDT | 65.00 | 11.15 | 9.75 | 10.30 | 0.00 | - | 3 | 1 | 170.31% |
FUTU240328P00068000 | 2024-03-25 10:20AM EDT | 68.00 | 13.65 | 12.80 | 13.15 | 0.00 | - | 1 | 0 | 168.75% |