Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GM240322C00029000 | 2024-03-18 3:32PM EDT | 29.00 | 11.65 | 11.25 | 13.30 | +0.85 | +7.87% | 1 | 3 | 258.59% |
GM240322C00030000 | 2024-03-12 11:30AM EDT | 30.00 | 9.43 | 10.60 | 11.75 | 0.00 | - | 1 | 1 | 223.05% |
GM240322C00031000 | 2024-03-15 11:05AM EDT | 31.00 | 9.07 | 8.85 | 10.60 | 0.00 | - | 10 | 10 | 259.38% |
GM240322C00032000 | 2024-03-15 1:10PM EDT | 32.00 | 8.40 | 7.00 | 9.85 | 0.00 | - | 100 | 103 | 263.67% |
GM240322C00033000 | 2024-02-26 11:02AM EDT | 33.00 | 7.68 | 6.80 | 9.05 | 0.00 | - | 2 | 2 | 125.00% |
GM240322C00034000 | 2024-03-15 9:46AM EDT | 34.00 | 6.20 | 6.65 | 7.80 | 0.00 | - | - | 1 | 156.45% |
GM240322C00035000 | 2024-03-15 12:59PM EDT | 35.00 | 5.40 | 5.45 | 7.85 | 0.00 | - | 20 | 45 | 180.08% |
GM240322C00036000 | 2024-03-14 1:29PM EDT | 36.00 | 3.70 | 4.55 | 5.95 | 0.00 | - | 10 | 51 | 123.05% |
GM240322C00037000 | 2024-03-15 2:58PM EDT | 37.00 | 3.70 | 2.78 | 4.55 | 0.00 | - | 101 | 134 | 130.27% |
GM240322C00037500 | 2024-03-18 10:43AM EDT | 37.50 | 3.25 | 2.86 | 4.35 | +0.47 | +16.91% | 2 | 34 | 81.84% |
GM240322C00038000 | 2024-03-15 3:00PM EDT | 38.00 | 2.76 | 2.76 | 3.35 | 0.00 | - | 14 | 96 | 68.36% |
GM240322C00038500 | 2024-03-14 3:25PM EDT | 38.50 | 0.95 | 2.28 | 2.44 | 0.00 | - | 8 | 14 | 48.05% |
GM240322C00039000 | 2024-03-18 3:56PM EDT | 39.00 | 1.87 | 1.76 | 2.24 | +0.05 | +2.75% | 120 | 436 | 65.92% |
GM240322C00039500 | 2024-03-18 10:44AM EDT | 39.50 | 1.38 | 1.43 | 1.89 | -0.05 | -3.50% | 14 | 805 | 50.10% |
GM240322C00040000 | 2024-03-18 3:50PM EDT | 40.00 | 1.02 | 1.03 | 1.09 | -0.09 | -8.11% | 90 | 2,570 | 35.06% |
GM240322C00040500 | 2024-03-18 3:49PM EDT | 40.50 | 0.69 | 0.71 | 0.73 | -0.04 | -5.48% | 363 | 917 | 32.72% |
GM240322C00041000 | 2024-03-18 3:58PM EDT | 41.00 | 0.42 | 0.44 | 0.47 | -0.09 | -17.65% | 1,265 | 3,784 | 32.52% |
GM240322C00041500 | 2024-03-18 3:59PM EDT | 41.50 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 10,860 | 492 | 31.64% |
GM240322C00042000 | 2024-03-18 3:59PM EDT | 42.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 425 | 860 | 31.84% |
GM240322C00042500 | 2024-03-18 3:59PM EDT | 42.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 280 | 62 | 33.40% |
GM240322C00043000 | 2024-03-18 2:48PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 21 | 229 | 34.38% |
GM240322C00043500 | 2024-03-18 12:43PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 4 | 81 | 35.94% |
GM240322C00044000 | 2024-03-18 2:51PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 434 | 369 | 41.02% |
GM240322C00044500 | 2024-03-18 2:43PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 231 | 42.97% |
GM240322C00045000 | 2024-03-18 2:06PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 86 | 450 | 47.66% |
GM240322C00045500 | 2024-03-18 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 198 | 52 | 51.56% |
GM240322C00046000 | 2024-03-15 3:24PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 387 | 50.78% |
GM240322C00046500 | 2024-03-12 11:50AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 54.69% |
GM240322C00047000 | 2024-03-15 12:24PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 105 | 53.13% |
GM240322C00048000 | 2024-03-08 4:23PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 55 | 60.94% |
GM240322C00049000 | 2024-03-07 2:24PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 73.44% |
GM240322C00050000 | 2024-03-07 10:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 470 | 75.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GM240322P00030000 | 2024-03-07 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 98 | 112.50% |
GM240322P00031000 | 2024-03-06 3:23PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 411 | 100.00% |
GM240322P00032000 | 2024-03-12 1:57PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 748 | 878 | 87.50% |
GM240322P00033000 | 2024-03-13 9:42AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 708 | 78.13% |
GM240322P00033500 | 2024-03-13 3:50PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
GM240322P00034000 | 2024-03-15 10:40AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 77 | 68.75% |
GM240322P00034500 | 2024-03-15 12:23PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 64.06% |
GM240322P00035000 | 2024-03-18 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 544 | 59.38% |
GM240322P00035500 | 2024-03-15 2:55PM EDT | 35.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 36 | 59.38% |
GM240322P00036000 | 2024-03-18 10:11AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 51 | 233 | 50.00% |
GM240322P00036500 | 2024-03-18 3:03PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 156 | 16 | 53.91% |
GM240322P00037000 | 2024-03-18 3:35PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 276 | 48.44% |
GM240322P00037500 | 2024-03-18 12:28PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 300 | 42.97% |
GM240322P00038000 | 2024-03-18 3:43PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 75 | 625 | 40.23% |
GM240322P00038500 | 2024-03-18 3:22PM EDT | 38.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 333 | 803 | 36.33% |
GM240322P00039000 | 2024-03-18 3:58PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 78 | 3,766 | 33.01% |
GM240322P00039500 | 2024-03-18 3:54PM EDT | 39.50 | 0.12 | 0.10 | 0.11 | -0.09 | -42.86% | 520 | 2,753 | 31.45% |
GM240322P00040000 | 2024-03-18 3:58PM EDT | 40.00 | 0.22 | 0.19 | 0.21 | -0.11 | -33.33% | 189 | 841 | 30.86% |
GM240322P00040500 | 2024-03-18 3:50PM EDT | 40.50 | 0.38 | 0.36 | 0.37 | -0.15 | -28.30% | 499 | 2,305 | 30.27% |
GM240322P00041000 | 2024-03-18 3:59PM EDT | 41.00 | 0.60 | 0.58 | 0.60 | -0.19 | -24.05% | 309 | 1,229 | 29.59% |
GM240322P00041500 | 2024-03-18 10:36AM EDT | 41.50 | 1.05 | 0.88 | 0.94 | -0.02 | -1.87% | 15 | 72 | 30.96% |
GM240322P00042000 | 2024-03-18 3:59PM EDT | 42.00 | 1.30 | 1.12 | 1.33 | -0.20 | -13.33% | 13 | 162 | 31.84% |
GM240322P00042500 | 2024-03-15 3:52PM EDT | 42.50 | 2.22 | 1.61 | 2.18 | 0.00 | - | - | 15 | 66.11% |
GM240322P00043000 | 2024-03-18 2:09PM EDT | 43.00 | 2.33 | 2.03 | 2.28 | -0.49 | -17.38% | 3 | 4 | 41.21% |
GM240322P00043500 | 2024-03-14 10:53AM EDT | 43.50 | 3.80 | 1.31 | 2.94 | 0.00 | - | - | 0 | 64.06% |
GM240322P00044500 | 2024-03-15 10:45AM EDT | 44.50 | 4.60 | 2.45 | 5.80 | 0.00 | - | - | 1 | 94.53% |
GM240322P00045000 | 2024-02-29 11:41AM EDT | 45.00 | 4.10 | 3.60 | 5.90 | 0.00 | - | - | 1 | 111.91% |
GM240322P00045500 | 2024-03-15 1:09PM EDT | 45.50 | 5.15 | 3.85 | 5.70 | 0.00 | - | - | 1 | 69.73% |
GM240322P00050000 | 2024-02-28 2:16PM EDT | 50.00 | 9.14 | 8.50 | 10.20 | 0.00 | - | - | 0 | 127.73% |