Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GME240328C00025000 | 2024-03-28 11:12AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 15,462 | 475.00% |
GME240405C00025000 | 2024-03-28 11:26AM EDT | 2024-04-05 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 754 | 1,647 | 190.63% |
GME240412C00025000 | 2024-03-28 9:33AM EDT | 2024-04-12 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 297 | 153.91% |
GME240419C00025000 | 2024-03-28 10:29AM EDT | 2024-04-19 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 70 | 7,665 | 139.06% |
GME240426C00025000 | 2024-03-28 10:29AM EDT | 2024-04-26 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 16 | 623 | 123.44% |
GME240503C00025000 | 2024-03-27 2:42PM EDT | 2024-05-03 | 0.14 | 0.07 | 0.20 | 0.00 | - | 197 | 223 | 127.34% |
GME240517C00025000 | 2024-03-28 10:24AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 13 | 700 | 117.58% |
GME240621C00025000 | 2024-03-28 11:28AM EDT | 2024-06-21 | 0.45 | 0.41 | 0.50 | -0.13 | -22.41% | 390 | 4,529 | 110.74% |
GME240719C00025000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 0.68 | 0.52 | 0.88 | -0.15 | -16.13% | 3 | 2,958 | 109.28% |
GME241018C00025000 | 2024-03-28 10:56AM EDT | 2024-10-18 | 1.16 | 1.15 | 1.50 | +0.15 | +14.85% | 2 | 184 | 101.95% |
GME250117C00025000 | 2024-03-28 10:54AM EDT | 2025-01-17 | 1.56 | 1.37 | 1.70 | -0.31 | -16.58% | 3 | 1,595 | 90.04% |
GME250620C00025000 | 2024-03-26 9:42AM EDT | 2025-06-20 | 3.95 | 1.99 | 3.40 | 0.00 | - | 10 | 79 | 94.58% |
GME260116C00025000 | 2024-03-27 3:09PM EDT | 2026-01-16 | 3.60 | 2.82 | 4.40 | 0.00 | - | 6 | 152 | 91.60% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GME240328P00025000 | 2024-03-27 3:08PM EDT | 2024-03-28 | 11.75 | 10.65 | 12.85 | 0.00 | - | 16 | 9 | 1,051.56% |
GME240419P00025000 | 2024-03-28 10:34AM EDT | 2024-04-19 | 12.70 | 11.85 | 12.80 | +0.95 | +8.09% | 1 | 133 | 212.89% |
GME240517P00025000 | 2024-03-25 10:06AM EDT | 2024-05-17 | 11.54 | 11.60 | 12.85 | 0.00 | - | 1 | 1 | 147.27% |
GME240621P00025000 | 2024-03-27 9:37AM EDT | 2024-06-21 | 11.77 | 11.90 | 13.15 | 0.00 | - | 10 | 143 | 87.50% |
GME240719P00025000 | 2024-02-21 10:50AM EDT | 2024-07-19 | 12.65 | 11.95 | 13.60 | 0.00 | - | 3 | 4 | 94.14% |
GME241018P00025000 | 2024-03-25 12:17PM EDT | 2024-10-18 | 12.10 | 12.30 | 13.55 | 0.00 | - | 1 | 11 | 76.56% |
GME250117P00025000 | 2024-03-27 1:54PM EDT | 2025-01-17 | 13.14 | 12.65 | 14.10 | 0.00 | - | 12 | 378 | 77.00% |
GME250620P00025000 | 2024-03-27 1:54PM EDT | 2025-06-20 | 13.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 12.70 | 16.10 | 0.00 | - | 8 | 52 | 68.38% |