Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240405C00002500 | 2024-03-28 10:25AM EDT | 2.50 | 17.80 | 16.55 | 18.00 | +0.49 | +2.83% | 5 | 5 | 1,048.44% |
HOOD240405C00005000 | 2024-03-25 10:02AM EDT | 5.00 | 13.80 | 14.10 | 15.95 | 0.00 | - | 2 | 4 | 875.78% |
HOOD240405C00008500 | 2024-03-14 1:19PM EDT | 8.50 | 8.90 | 10.85 | 12.60 | 0.00 | - | 2 | 0 | 328.13% |
HOOD240405C00009000 | 2024-03-20 2:16PM EDT | 9.00 | 9.08 | 10.45 | 12.15 | 0.00 | - | - | 2 | 346.88% |
HOOD240405C00009500 | 2024-03-22 12:17PM EDT | 9.50 | 9.06 | 9.60 | 11.65 | 0.00 | - | 16 | 16 | 547.66% |
HOOD240405C00010000 | 2024-03-26 9:32AM EDT | 10.00 | 9.50 | 9.55 | 11.10 | 0.00 | - | 1 | 1 | 317.19% |
HOOD240405C00010500 | 2024-03-25 11:42AM EDT | 10.50 | 9.50 | 8.80 | 10.50 | +1.10 | +13.10% | 2 | 1 | 198.44% |
HOOD240405C00011000 | 2024-03-26 9:51AM EDT | 11.00 | 8.40 | 8.55 | 9.90 | 0.00 | - | 1 | 6 | 239.84% |
HOOD240405C00011500 | 2024-03-21 3:53PM EDT | 11.50 | 7.61 | 8.15 | 9.25 | 0.00 | - | 1 | 11 | 211.72% |
HOOD240405C00012000 | 2024-03-27 2:34PM EDT | 12.00 | 8.05 | 7.10 | 9.10 | 0.00 | - | 1 | 5 | 404.30% |
HOOD240405C00012500 | 2024-03-28 2:29PM EDT | 12.50 | 7.55 | 7.15 | 8.60 | +0.15 | +2.03% | 1 | 15 | 243.36% |
HOOD240405C00013000 | 2024-03-28 1:44PM EDT | 13.00 | 7.10 | 6.60 | 7.30 | +0.15 | +2.16% | 126 | 116 | 207.03% |
HOOD240405C00013500 | 2024-03-27 2:00PM EDT | 13.50 | 6.47 | 6.40 | 7.60 | 0.00 | - | 8 | 55 | 238.28% |
HOOD240405C00014000 | 2024-03-28 10:11AM EDT | 14.00 | 6.25 | 6.00 | 6.30 | -0.10 | -1.57% | 4 | 66 | 118.75% |
HOOD240405C00014500 | 2024-03-28 1:44PM EDT | 14.50 | 5.57 | 4.95 | 6.65 | +0.97 | +21.09% | 30 | 20 | 164.45% |
HOOD240405C00015000 | 2024-03-27 2:41PM EDT | 15.00 | 5.05 | 4.25 | 5.60 | 0.00 | - | 56 | 288 | 206.25% |
HOOD240405C00015500 | 2024-03-28 12:49PM EDT | 15.50 | 4.50 | 4.20 | 5.60 | +0.17 | +3.93% | 1 | 303 | 157.42% |
HOOD240405C00016000 | 2024-03-28 3:18PM EDT | 16.00 | 4.08 | 3.25 | 4.50 | +0.18 | +4.62% | 16 | 419 | 159.38% |
HOOD240405C00016500 | 2024-03-28 3:42PM EDT | 16.50 | 3.55 | 2.94 | 3.90 | +0.12 | +3.50% | 26 | 337 | 129.30% |
HOOD240405C00017000 | 2024-03-28 3:19PM EDT | 17.00 | 3.08 | 3.00 | 3.80 | +0.24 | +8.45% | 38 | 582 | 115.63% |
HOOD240405C00017500 | 2024-03-28 3:31PM EDT | 17.50 | 2.55 | 2.26 | 2.76 | +0.13 | +5.37% | 30 | 876 | 80.08% |
HOOD240405C00018000 | 2024-03-28 3:48PM EDT | 18.00 | 2.11 | 2.19 | 2.24 | -0.03 | -1.40% | 72 | 1,245 | 60.16% |
HOOD240405C00018500 | 2024-03-28 3:43PM EDT | 18.50 | 1.67 | 1.67 | 1.83 | -0.02 | -1.18% | 585 | 1,220 | 54.69% |
HOOD240405C00019000 | 2024-03-28 3:57PM EDT | 19.00 | 1.35 | 1.34 | 1.39 | +0.02 | +1.50% | 645 | 3,041 | 56.25% |
HOOD240405C00019500 | 2024-03-28 3:59PM EDT | 19.50 | 1.03 | 1.00 | 1.04 | +0.03 | +3.00% | 4,242 | 3,092 | 56.25% |
HOOD240405C00020000 | 2024-03-28 3:59PM EDT | 20.00 | 0.74 | 0.71 | 0.74 | 0.00 | - | 6,058 | 9,908 | 55.47% |
HOOD240405C00020500 | 2024-03-28 3:59PM EDT | 20.50 | 0.52 | 0.51 | 0.53 | -0.02 | -3.70% | 2,805 | 1,825 | 57.42% |
HOOD240405C00021000 | 2024-03-28 3:59PM EDT | 21.00 | 0.36 | 0.35 | 0.36 | -0.04 | -10.00% | 8,255 | 9,674 | 58.20% |
HOOD240405C00021500 | 2024-03-28 3:59PM EDT | 21.50 | 0.27 | 0.25 | 0.27 | -0.03 | -10.00% | 1,774 | 838 | 61.52% |
HOOD240405C00022000 | 2024-03-28 3:59PM EDT | 22.00 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 1,368 | 2,159 | 65.04% |
HOOD240405C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 0.17 | 0.14 | 0.16 | 0.00 | - | 735 | 710 | 68.75% |
HOOD240405C00023000 | 2024-03-28 3:59PM EDT | 23.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1,172 | 1,514 | 72.66% |
HOOD240405C00023500 | 2024-03-28 3:06PM EDT | 23.50 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 183 | 182 | 75.00% |
HOOD240405C00024000 | 2024-03-28 3:08PM EDT | 24.00 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 363 | 415 | 78.91% |
HOOD240405C00024500 | 2024-03-28 9:45AM EDT | 24.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 26 | 39 | 82.03% |
HOOD240405C00025000 | 2024-03-28 3:29PM EDT | 25.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 534 | 1,872 | 85.16% |
HOOD240405C00025500 | 2024-03-28 3:42PM EDT | 25.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 8 | 26 | 87.50% |
HOOD240405C00026000 | 2024-03-28 3:58PM EDT | 26.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 76 | 1,632 | 86.72% |
HOOD240405C00026500 | 2024-03-28 1:36PM EDT | 26.50 | 0.03 | 0.02 | 0.12 | -0.04 | -57.14% | 20 | 9 | 109.77% |
HOOD240405C00027000 | 2024-03-28 1:39PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 24 | 93.75% |
HOOD240405C00027500 | 2024-03-28 9:49AM EDT | 27.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 3 | 2 | 95.31% |
HOOD240405C00028000 | 2024-03-28 1:51PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 110 | 116 | 98.44% |
HOOD240405C00028500 | 2024-03-28 11:59AM EDT | 28.50 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 103 | 302 | 98.44% |
HOOD240405C00029500 | 2024-03-28 3:48PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 308 | 112.50% |
HOOD240405C00030000 | 2024-03-28 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 143 | 110.94% |
HOOD240405C00030500 | 2024-03-27 3:27PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 45 | 115.63% |
HOOD240405C00032000 | 2024-03-27 9:45AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 354 | 384 | 125.00% |
HOOD240405C00032500 | 2024-03-28 12:08PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 10 | 129.69% |
HOOD240405C00033500 | 2024-03-27 12:46PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 223 | 125.00% |
HOOD240405C00035000 | 2024-03-27 2:20PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 25 | 137.50% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240405P00010500 | 2024-02-22 3:18PM EDT | 10.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 316.41% |
HOOD240405P00011000 | 2024-03-12 11:57AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 40 | 126 | 296.88% |
HOOD240405P00011500 | 2024-03-19 10:27AM EDT | 11.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 278.91% |
HOOD240405P00012000 | 2024-03-20 3:14PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 286 | 167.19% |
HOOD240405P00012500 | 2024-03-27 12:25PM EDT | 12.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 244.53% |
HOOD240405P00013000 | 2024-03-22 12:24PM EDT | 13.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 20 | 109 | 221.88% |
HOOD240405P00013500 | 2024-03-28 10:26AM EDT | 13.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 24 | 132 | 140.63% |
HOOD240405P00014000 | 2024-03-28 12:31PM EDT | 14.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 6 | 145 | 137.50% |
HOOD240405P00014500 | 2024-03-27 2:54PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 186 | 410 | 96.88% |
HOOD240405P00015000 | 2024-03-28 12:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 210 | 81.25% |
HOOD240405P00015500 | 2024-03-28 3:50PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 200 | 71.88% |
HOOD240405P00016000 | 2024-03-28 3:58PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 179 | 321 | 71.88% |
HOOD240405P00016500 | 2024-03-28 3:54PM EDT | 16.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 500 | 70.31% |
HOOD240405P00017000 | 2024-03-28 3:07PM EDT | 17.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 281 | 2,193 | 67.97% |
HOOD240405P00017500 | 2024-03-28 3:55PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 180 | 509 | 59.77% |
HOOD240405P00018000 | 2024-03-28 3:45PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 302 | 1,176 | 58.20% |
HOOD240405P00018500 | 2024-03-28 3:55PM EDT | 18.50 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 468 | 2,632 | 54.69% |
HOOD240405P00019000 | 2024-03-28 3:59PM EDT | 19.00 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 1,016 | 4,117 | 54.69% |
HOOD240405P00019500 | 2024-03-28 3:59PM EDT | 19.50 | 0.37 | 0.36 | 0.38 | -0.14 | -27.45% | 1,386 | 502 | 54.30% |
HOOD240405P00020000 | 2024-03-28 3:59PM EDT | 20.00 | 0.57 | 0.57 | 0.59 | -0.18 | -24.00% | 2,584 | 1,050 | 54.30% |
HOOD240405P00020500 | 2024-03-28 3:59PM EDT | 20.50 | 0.86 | 0.85 | 0.88 | -0.16 | -15.69% | 1,147 | 1,396 | 55.27% |
HOOD240405P00021000 | 2024-03-28 3:55PM EDT | 21.00 | 1.21 | 1.19 | 1.23 | -0.27 | -18.24% | 367 | 487 | 56.84% |
HOOD240405P00021500 | 2024-03-28 12:42PM EDT | 21.50 | 1.75 | 1.55 | 1.64 | -0.06 | -3.31% | 6 | 37 | 57.81% |
HOOD240405P00022000 | 2024-03-28 10:12AM EDT | 22.00 | 2.07 | 1.95 | 2.09 | -0.22 | -9.61% | 4 | 51 | 59.38% |
HOOD240405P00022500 | 2024-03-27 3:55PM EDT | 22.50 | 2.67 | 2.37 | 2.55 | 0.00 | - | 5 | 5 | 58.98% |
HOOD240405P00023000 | 2024-03-28 3:55PM EDT | 23.00 | 2.96 | 2.93 | 3.05 | -0.99 | -25.06% | 105 | 8 | 72.66% |
HOOD240405P00024000 | 2024-03-27 12:47PM EDT | 24.00 | 3.95 | 3.80 | 4.75 | 0.00 | - | 2 | 3 | 129.10% |
HOOD240405P00024500 | 2024-03-26 11:50AM EDT | 24.50 | 5.30 | 3.55 | 5.25 | 0.00 | - | 2 | 2 | 71.88% |
HOOD240405P00025000 | 2024-03-21 9:35AM EDT | 25.00 | 6.60 | 3.95 | 5.85 | 0.00 | - | 1 | 3 | 78.13% |
HOOD240405P00026000 | 2024-03-25 10:21AM EDT | 26.00 | 7.10 | 4.90 | 6.95 | 0.00 | - | 1 | 1 | 99.22% |
HOOD240405P00027000 | 2024-03-21 2:05PM EDT | 27.00 | 8.05 | 6.00 | 7.80 | 0.00 | - | - | 6 | 99.22% |
HOOD240405P00029500 | 2024-03-25 9:49AM EDT | 29.50 | 10.85 | 8.75 | 10.30 | 0.00 | - | 6 | 0 | 166.41% |
HOOD240405P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 11.35 | 9.75 | 10.85 | 0.00 | - | 5 | 0 | 221.09% |
HOOD240405P00033000 | 2024-03-27 12:04PM EDT | 33.00 | 13.15 | 11.85 | 13.85 | 0.00 | - | 1 | 1 | 326.95% |
HOOD240405P00035000 | 2024-03-27 12:23PM EDT | 35.00 | 15.05 | 14.05 | 15.30 | 0.00 | - | 1 | 1 | 275.39% |