Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
HRL240322C00027000 | 2024-02-23 2:54PM EDT | 27.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL240322C00028000 | 2024-02-29 3:02PM EDT | 28.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
HRL240322C00029000 | 2024-02-20 11:32AM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL240322C00030000 | 2024-02-29 11:11AM EDT | 30.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
HRL240322C00031000 | 2024-03-15 2:59PM EDT | 31.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL240322C00031500 | 2024-03-18 2:42PM EDT | 31.50 | 2.76 | 0.00 | 0.00 | +0.29 | +11.74% | 13 | 0 | 0.00% |
HRL240322C00032000 | 2024-03-18 2:44PM EDT | 32.00 | 2.46 | 0.00 | 0.00 | -0.13 | -5.02% | 5 | 0 | 0.00% |
HRL240322C00032500 | 2024-03-15 1:03PM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HRL240322C00033000 | 2024-03-18 2:42PM EDT | 33.00 | 1.55 | 0.00 | 0.00 | +0.84 | +118.31% | 6 | 0 | 0.00% |
HRL240322C00033500 | 2024-03-18 2:44PM EDT | 33.50 | 1.02 | 0.00 | 0.00 | +0.41 | +67.21% | 5 | 0 | 0.00% |
HRL240322C00034000 | 2024-03-18 2:54PM EDT | 34.00 | 0.62 | 0.00 | 0.00 | +0.27 | +77.14% | 10 | 0 | 0.00% |
HRL240322C00034500 | 2024-03-18 2:56PM EDT | 34.50 | 0.26 | 0.00 | 0.00 | +0.10 | +62.50% | 27 | 0 | 1.56% |
HRL240322C00035000 | 2024-03-18 3:52PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 39 | 0 | 6.25% |
HRL240322C00035500 | 2024-03-18 12:35PM EDT | 35.50 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 4 | 0 | 12.50% |
HRL240322C00036000 | 2024-03-11 9:53AM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
HRL240322C00037000 | 2024-03-01 10:30AM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
HRL240322C00038000 | 2024-02-29 2:43PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
HRL240322C00039000 | 2024-02-29 10:34AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
HRL240322C00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | 1 | 0 | 140.63% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
HRL240322P00025000 | 2024-02-22 12:34PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
HRL240322P00026000 | 2024-02-16 10:34AM EDT | 26.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 219.53% |
HRL240322P00027000 | 2024-03-01 3:25PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
HRL240322P00028000 | 2024-03-06 11:42AM EDT | 28.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
HRL240322P00029000 | 2024-03-08 10:55AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
HRL240322P00030000 | 2024-03-08 11:37AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HRL240322P00031000 | 2024-03-06 11:42AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
HRL240322P00031500 | 2024-03-05 11:20AM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
HRL240322P00032000 | 2024-02-29 1:34PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
HRL240322P00032500 | 2024-03-14 3:01PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HRL240322P00033000 | 2024-03-14 2:42PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
HRL240322P00033500 | 2024-03-18 10:03AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 11 | 0 | 6.25% |
HRL240322P00034000 | 2024-03-18 3:41PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | -0.49 | -81.67% | 2 | 0 | 3.13% |
HRL240322P00034500 | 2024-03-18 2:55PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | -0.44 | -59.46% | 96 | 0 | 0.00% |
HRL240322P00035000 | 2024-03-05 11:52AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
HRL240322P00035500 | 2024-03-06 11:00AM EDT | 35.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL240322P00037000 | 2024-02-29 11:17AM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |