Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GLNG240621C00015000 | 2024-05-13 12:38PM EDT | 15.00 | 11.45 | 10.30 | 12.60 | 0.00 | - | 11 | 11 | 208.98% |
GLNG240621C00018000 | 2024-04-15 11:00AM EDT | 18.00 | 7.39 | 8.30 | 10.60 | 0.00 | - | 2 | 6 | 227.93% |
GLNG240621C00019000 | 2024-05-14 12:13PM EDT | 19.00 | 7.50 | 6.70 | 7.60 | 0.00 | - | 300 | 216 | 108.79% |
GLNG240621C00020000 | 2024-05-16 1:02PM EDT | 20.00 | 7.00 | 5.60 | 6.70 | 0.00 | - | 5 | 203 | 94.73% |
GLNG240621C00021000 | 2024-04-16 9:46AM EDT | 21.00 | 3.90 | 5.60 | 6.60 | 0.00 | - | 2 | 262 | 145.12% |
GLNG240621C00022000 | 2024-05-30 10:48AM EDT | 22.00 | 3.85 | 3.60 | 4.70 | 0.00 | - | 1 | 1,458 | 67.77% |
GLNG240621C00023000 | 2024-05-29 2:40PM EDT | 23.00 | 2.56 | 2.60 | 3.50 | 0.00 | - | 5 | 880 | 76.27% |
GLNG240621C00024000 | 2024-05-31 3:48PM EDT | 24.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 22 | 3,435 | 49.71% |
GLNG240621C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 1.70 | 1.15 | 1.45 | 0.00 | - | 130 | 9,454 | 41.11% |
GLNG240621C00026000 | 2024-06-03 9:34AM EDT | 26.00 | 0.80 | 0.50 | 0.70 | +0.10 | +14.29% | 20 | 4,171 | 32.32% |
GLNG240621C00027000 | 2024-06-03 11:04AM EDT | 27.00 | 0.15 | 0.20 | 0.30 | -0.15 | -50.00% | 1 | 889 | 30.37% |
GLNG240621C00028000 | 2024-05-31 12:18PM EDT | 28.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 4 | 807 | 36.13% |
GLNG240621C00029000 | 2024-05-24 3:58PM EDT | 29.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 614 | 1,170 | 45.90% |
GLNG240621C00030000 | 2024-05-30 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 997 | 54.69% |
GLNG240621C00031000 | 2024-05-23 9:46AM EDT | 31.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 66.99% |
GLNG240621C00032000 | 2023-11-21 10:30AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GLNG240621P00015000 | 2024-04-01 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 109.38% |
GLNG240621P00016000 | 2024-03-11 1:14PM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 166.60% |
GLNG240621P00017000 | 2024-02-09 4:55PM EDT | 17.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 127.34% |
GLNG240621P00018000 | 2024-03-04 12:48PM EDT | 18.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 30 | 342 | 133.79% |
GLNG240621P00019000 | 2024-05-03 2:28PM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 253 | 129.69% |
GLNG240621P00020000 | 2024-04-17 10:40AM EDT | 20.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 606 | 117.97% |
GLNG240621P00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 63 | 303 | 89.16% |
GLNG240621P00022000 | 2024-05-17 2:04PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 426 | 75.00% |
GLNG240621P00023000 | 2024-05-29 1:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 336 | 39.65% |
GLNG240621P00024000 | 2024-05-30 1:10PM EDT | 24.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 42 | 1,734 | 35.94% |
GLNG240621P00025000 | 2024-06-03 11:14AM EDT | 25.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 38 | 1,031 | 30.27% |
GLNG240621P00026000 | 2024-05-31 3:39PM EDT | 26.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 37 | 1,037 | 31.06% |
GLNG240621P00027000 | 2024-05-30 10:30AM EDT | 27.00 | 1.60 | 1.20 | 1.80 | 0.00 | - | 6 | 314 | 47.75% |
GLNG240621P00028000 | 2024-05-20 11:17AM EDT | 28.00 | 1.55 | 2.00 | 2.50 | 0.00 | - | 9 | 37 | 46.09% |
GLNG240621P00032000 | 2023-10-27 12:15PM EDT | 32.00 | 9.50 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 280.08% |