Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GS240419C00410000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.05 | 1.00 | 1.16 | +0.56 | +114.29% | 2,088 | 2,931 | 22.85% |
GS240426C00410000 | 2024-04-17 3:50PM EDT | 2024-04-26 | 3.55 | 3.50 | 3.70 | +1.75 | +97.22% | 954 | 951 | 23.37% |
GS240503C00410000 | 2024-04-17 3:39PM EDT | 2024-05-03 | 5.63 | 5.55 | 5.80 | +2.08 | +58.59% | 66 | 83 | 24.26% |
GS240510C00410000 | 2024-04-17 3:35PM EDT | 2024-05-10 | 6.92 | 6.80 | 7.40 | +1.67 | +31.81% | 11 | 176 | 24.40% |
GS240517C00410000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 8.57 | 8.15 | 8.60 | +2.72 | +46.50% | 129 | 811 | 24.07% |
GS240524C00410000 | 2024-04-17 10:23AM EDT | 2024-05-24 | 9.60 | 8.95 | 10.00 | +3.10 | +47.69% | 11 | 8 | 24.47% |
GS240621C00410000 | 2024-04-17 3:09PM EDT | 2024-06-21 | 13.10 | 12.55 | 12.80 | +3.50 | +36.46% | 87 | 1,926 | 22.68% |
GS240719C00410000 | 2024-04-17 1:06PM EDT | 2024-07-19 | 16.70 | 17.10 | 17.35 | +3.35 | +25.09% | 15 | 289 | 24.59% |
GS240816C00410000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 20.55 | 20.35 | 20.65 | +3.20 | +18.44% | 12 | 67 | 25.13% |
GS240920C00410000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 24.52 | 23.05 | 23.50 | +2.72 | +12.48% | 15 | 1,401 | 24.85% |
GS241018C00410000 | 2024-04-15 3:55PM EDT | 2024-10-18 | 25.95 | 26.35 | 26.80 | 0.00 | - | 14 | 62 | 25.76% |
GS241115C00410000 | 2024-04-15 3:39PM EDT | 2024-11-15 | 29.20 | 29.75 | 30.55 | 0.00 | - | 1 | 31 | 27.06% |
GS241220C00410000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 32.41 | 30.95 | 32.95 | -0.29 | -0.89% | 10 | 56 | 26.88% |
GS250117C00410000 | 2024-04-17 2:18PM EDT | 2025-01-17 | 35.95 | 35.10 | 35.85 | +2.55 | +7.63% | 3 | 455 | 27.55% |
GS250321C00410000 | 2024-04-17 2:59PM EDT | 2025-03-21 | 40.35 | 39.25 | 40.30 | -0.40 | -0.98% | 4 | 18 | 27.73% |
GS250620C00410000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 45.77 | 44.35 | 48.00 | 0.00 | - | 3 | 162 | 29.04% |
GS251219C00410000 | 2024-04-12 11:49AM EDT | 2025-12-19 | 48.38 | 55.60 | 57.70 | 0.00 | - | 61 | 65 | 29.03% |
GS260116C00410000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 54.70 | 57.25 | 58.65 | 0.00 | - | 2 | 15 | 28.84% |
GS261218C00410000 | 2024-04-04 12:14PM EDT | 2026-12-18 | 76.12 | 70.55 | 75.80 | 0.00 | - | 63 | 64 | 29.97% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GS240419P00410000 | 2024-04-17 3:34PM EDT | 2024-04-19 | 6.40 | 6.55 | 7.15 | -6.36 | -49.84% | 198 | 843 | 21.97% |
GS240426P00410000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 9.30 | 8.85 | 9.15 | -5.50 | -37.16% | 405 | 192 | 20.79% |
GS240503P00410000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 10.15 | 10.40 | 11.10 | -5.43 | -34.85% | 76 | 61 | 21.91% |
GS240510P00410000 | 2024-04-17 12:04PM EDT | 2024-05-10 | 12.95 | 11.35 | 12.05 | -2.55 | -16.45% | 26 | 34 | 20.83% |
GS240517P00410000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 12.45 | 12.60 | 12.90 | -4.80 | -27.83% | 53 | 611 | 20.19% |
GS240524P00410000 | 2024-04-16 9:45AM EDT | 2024-05-24 | 16.50 | 13.05 | 13.85 | 0.00 | - | 1 | 4 | 20.10% |
GS240621P00410000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 17.60 | 17.50 | 17.75 | -3.35 | -15.99% | 25 | 292 | 21.02% |
GS240719P00410000 | 2024-04-17 2:52PM EDT | 2024-07-19 | 19.95 | 20.40 | 20.85 | -2.60 | -11.53% | 14 | 371 | 21.43% |
GS240816P00410000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 21.80 | 22.30 | 22.75 | -3.25 | -12.97% | 5 | 23 | 20.85% |
GS240920P00410000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 24.70 | 24.80 | 25.50 | +0.30 | +1.23% | 2 | 357 | 20.99% |
GS241018P00410000 | 2024-04-16 11:32AM EDT | 2024-10-18 | 30.90 | 27.15 | 27.95 | 0.00 | - | 12 | 48 | 21.48% |
GS241115P00410000 | 2024-04-17 1:28PM EDT | 2024-11-15 | 29.60 | 29.15 | 30.10 | -2.55 | -7.93% | 10 | 300 | 21.76% |
GS241220P00410000 | 2024-04-16 1:44PM EDT | 2024-12-20 | 34.95 | 31.50 | 32.35 | 0.00 | - | 3 | 47 | 21.87% |
GS250117P00410000 | 2024-04-15 3:10PM EDT | 2025-01-17 | 36.30 | 33.30 | 34.25 | 0.00 | - | 48 | 406 | 22.08% |
GS250321P00410000 | 2024-04-15 12:44PM EDT | 2025-03-21 | 38.80 | 36.00 | 38.05 | 0.00 | - | 7 | 231 | 22.38% |
GS250620P00410000 | 2024-04-02 11:29AM EDT | 2025-06-20 | 39.02 | 39.70 | 42.85 | 0.00 | - | 9 | 39 | 22.62% |
GS251219P00410000 | 2024-04-15 1:25PM EDT | 2025-12-19 | 49.75 | 46.30 | 49.45 | 0.00 | - | 74 | 219 | 22.14% |
GS260116P00410000 | 2024-03-19 11:57AM EDT | 2026-01-16 | 54.20 | 48.45 | 49.80 | 0.00 | - | 3 | 3 | 21.81% |
GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 56.60 | 62.00 | 0.00 | - | 1 | 2 | 22.34% |