Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GM250620C00015000 | 2024-03-13 12:22PM EDT | 15.00 | 26.00 | 30.10 | 31.45 | 0.00 | - | 3 | 57 | 63.09% |
GM250620C00020000 | 2024-03-28 3:51PM EDT | 20.00 | 26.45 | 25.25 | 27.20 | +6.15 | +30.30% | 2 | 318 | 57.47% |
GM250620C00023000 | 2024-03-20 9:35AM EDT | 23.00 | 20.20 | 23.05 | 24.30 | 0.00 | - | 1 | 288 | 55.62% |
GM250620C00025000 | 2024-03-19 11:27AM EDT | 25.00 | 18.20 | 21.70 | 22.85 | 0.00 | - | 102 | 545 | 57.06% |
GM250620C00028000 | 2024-03-21 11:39AM EDT | 28.00 | 17.25 | 19.10 | 19.65 | 0.00 | - | 2 | 1,262 | 52.34% |
GM250620C00030000 | 2024-03-25 3:59PM EDT | 30.00 | 15.75 | 17.45 | 18.00 | 0.00 | - | 125 | 2,227 | 50.00% |
GM250620C00032000 | 2024-03-28 3:40PM EDT | 32.00 | 16.00 | 15.45 | 17.10 | +1.00 | +6.67% | 2 | 448 | 53.11% |
GM250620C00035000 | 2024-03-28 12:54PM EDT | 35.00 | 13.60 | 13.60 | 13.85 | +1.20 | +9.68% | 1 | 1,968 | 43.26% |
GM250620C00037000 | 2024-03-28 1:15PM EDT | 37.00 | 12.20 | 11.15 | 13.35 | +0.75 | +6.55% | 2 | 1,737 | 47.52% |
GM250620C00040000 | 2024-03-28 11:59AM EDT | 40.00 | 10.16 | 10.15 | 10.30 | +0.86 | +9.25% | 2 | 2,410 | 39.09% |
GM250620C00042000 | 2024-03-28 2:06PM EDT | 42.00 | 9.00 | 8.90 | 9.25 | +0.65 | +7.78% | 2 | 1,827 | 38.88% |
GM250620C00045000 | 2024-03-28 2:13PM EDT | 45.00 | 7.37 | 7.25 | 7.45 | +0.62 | +9.19% | 40 | 4,785 | 36.63% |
GM250620C00047000 | 2024-03-27 1:36PM EDT | 47.00 | 5.98 | 6.10 | 6.80 | 0.00 | - | 302 | 609 | 37.44% |
GM250620C00050000 | 2024-03-28 1:39PM EDT | 50.00 | 5.11 | 5.10 | 5.40 | +0.31 | +6.46% | 68 | 3,063 | 35.79% |
GM250620C00052500 | 2024-03-28 2:13PM EDT | 52.50 | 4.23 | 4.15 | 4.40 | +0.48 | +12.80% | 3 | 12 | 34.61% |
GM250620C00055000 | 2024-03-28 11:26AM EDT | 55.00 | 3.46 | 3.40 | 3.55 | +0.27 | +8.46% | 1 | 4,845 | 33.59% |
GM250620C00060000 | 2024-03-28 3:57PM EDT | 60.00 | 2.32 | 2.32 | 2.40 | +0.24 | +11.54% | 160 | 8,993 | 32.89% |
GM250620C00065000 | 2024-03-28 1:29PM EDT | 65.00 | 1.55 | 1.55 | 1.62 | +0.12 | +8.39% | 11 | 111 | 32.51% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GM250620P00015000 | 2024-03-26 1:44PM EDT | 15.00 | 0.09 | 0.00 | 0.68 | 0.00 | - | 2 | 94 | 60.25% |
GM250620P00020000 | 2024-03-21 3:20PM EDT | 20.00 | 0.24 | 0.05 | 1.27 | 0.00 | - | 3 | 2,401 | 53.42% |
GM250620P00023000 | 2024-03-25 11:44AM EDT | 23.00 | 0.39 | 0.18 | 1.55 | 0.00 | - | 12 | 915 | 58.59% |
GM250620P00025000 | 2024-03-28 2:49PM EDT | 25.00 | 0.46 | 0.42 | 0.59 | -0.11 | -19.30% | 8 | 2,171 | 39.65% |
GM250620P00028000 | 2024-03-28 9:50AM EDT | 28.00 | 0.75 | 0.67 | 0.76 | -0.10 | -11.76% | 3 | 3,953 | 35.79% |
GM250620P00030000 | 2024-03-27 2:20PM EDT | 30.00 | 1.01 | 0.89 | 1.00 | 0.00 | - | 1 | 4,897 | 34.55% |
GM250620P00032000 | 2024-03-26 11:54AM EDT | 32.00 | 1.24 | 1.16 | 1.30 | -0.11 | -8.15% | 3 | 1,969 | 33.41% |
GM250620P00035000 | 2024-03-27 9:58AM EDT | 35.00 | 1.80 | 1.68 | 1.94 | -0.14 | -7.22% | 5 | 3,161 | 32.29% |
GM250620P00037000 | 2024-03-26 9:53AM EDT | 37.00 | 2.25 | 2.11 | 2.42 | -0.25 | -10.00% | 10 | 1,504 | 31.23% |
GM250620P00040000 | 2024-03-28 3:45PM EDT | 40.00 | 3.05 | 2.97 | 3.60 | -0.35 | -10.29% | 200 | 3,513 | 31.42% |
GM250620P00042000 | 2024-03-28 10:29AM EDT | 42.00 | 3.85 | 3.65 | 3.95 | -0.60 | -13.48% | 178 | 180 | 28.41% |
GM250620P00045000 | 2024-03-21 11:48AM EDT | 45.00 | 5.86 | 4.85 | 5.10 | 0.00 | - | 1 | 1,041 | 26.49% |
GM250620P00047000 | 2024-03-22 11:05AM EDT | 47.00 | 6.95 | 5.90 | 6.10 | 0.00 | - | 176 | 424 | 25.72% |
GM250620P00050000 | 2024-03-28 1:19PM EDT | 50.00 | 7.70 | 7.10 | 7.75 | -0.75 | -8.88% | 20 | 28 | 24.24% |
GM250620P00055000 | 2023-11-01 11:21AM EDT | 55.00 | 26.95 | 22.35 | 24.75 | 0.00 | - | 1 | 0 | 85.95% |
GM250620P00060000 | 2024-01-30 12:39PM EDT | 60.00 | 22.25 | 17.55 | 20.30 | 0.00 | - | 3 | 2 | 50.44% |