Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240419C00440000 | 2024-02-29 12:38PM EDT | 440.00 | 176.35 | 185.00 | 194.00 | 0.00 | - | - | 1 | 71.73% |
HUBS240419C00450000 | 2024-03-12 1:16PM EDT | 450.00 | 174.00 | 175.40 | 184.00 | 0.00 | - | - | 1 | 70.22% |
HUBS240419C00470000 | 2024-03-05 3:46PM EDT | 470.00 | 132.98 | 155.20 | 163.60 | 0.00 | - | - | 1 | 58.89% |
HUBS240419C00480000 | 2024-03-14 2:13PM EDT | 480.00 | 154.40 | 145.30 | 153.60 | 0.00 | - | 3 | 3 | 55.79% |
HUBS240419C00510000 | 2024-03-13 12:40PM EDT | 510.00 | 114.91 | 116.00 | 124.10 | 0.00 | - | 1 | 2 | 69.14% |
HUBS240419C00530000 | 2024-02-22 11:11AM EDT | 530.00 | 87.93 | 91.60 | 100.80 | 0.00 | - | 1 | 1 | 46.47% |
HUBS240419C00550000 | 2024-03-20 2:38PM EDT | 550.00 | 76.90 | 78.30 | 86.60 | 0.00 | - | 1 | 2 | 57.06% |
HUBS240419C00570000 | 2024-03-19 12:05PM EDT | 570.00 | 44.91 | 61.00 | 67.90 | 0.00 | - | 1 | 3 | 49.78% |
HUBS240419C00580000 | 2024-03-22 10:27AM EDT | 580.00 | 39.80 | 51.10 | 60.00 | 0.00 | - | 1 | 5 | 48.81% |
HUBS240419C00590000 | 2024-03-26 9:39AM EDT | 590.00 | 53.00 | 42.90 | 50.50 | 0.00 | - | 1 | 9 | 44.06% |
HUBS240419C00600000 | 2024-03-27 10:42AM EDT | 600.00 | 34.80 | 37.10 | 43.20 | 0.00 | - | 1 | 33 | 43.00% |
HUBS240419C00610000 | 2024-03-27 2:48PM EDT | 610.00 | 31.89 | 32.00 | 36.60 | 0.00 | - | 9 | 64 | 42.30% |
HUBS240419C00620000 | 2024-03-27 3:15PM EDT | 620.00 | 25.65 | 26.90 | 31.60 | 0.00 | - | 10 | 62 | 43.29% |
HUBS240419C00630000 | 2024-03-27 3:46PM EDT | 630.00 | 22.20 | 22.30 | 25.70 | 0.00 | - | 30 | 87 | 41.85% |
HUBS240419C00640000 | 2024-03-27 3:59PM EDT | 640.00 | 18.80 | 17.60 | 21.70 | 0.00 | - | 1,108 | 3,024 | 42.51% |
HUBS240419C00650000 | 2024-03-27 12:17PM EDT | 650.00 | 12.32 | 15.20 | 17.30 | 0.00 | - | 11 | 75 | 41.60% |
HUBS240419C00660000 | 2024-03-27 12:17PM EDT | 660.00 | 9.95 | 12.30 | 14.10 | 0.00 | - | 2 | 129 | 41.74% |
HUBS240419C00670000 | 2024-03-27 3:54PM EDT | 670.00 | 9.58 | 9.90 | 11.60 | 0.00 | - | 18 | 136 | 42.26% |
HUBS240419C00680000 | 2024-03-27 3:15PM EDT | 680.00 | 8.10 | 7.90 | 9.10 | 0.00 | - | 9 | 535 | 41.96% |
HUBS240419C00690000 | 2024-03-27 3:54PM EDT | 690.00 | 6.03 | 6.30 | 7.70 | 0.00 | - | 14 | 540 | 43.14% |
HUBS240419C00700000 | 2024-03-27 3:49PM EDT | 700.00 | 4.80 | 4.80 | 6.00 | 0.00 | - | 61 | 162 | 42.98% |
HUBS240419C00710000 | 2024-03-27 3:43PM EDT | 710.00 | 3.50 | 3.60 | 5.00 | 0.00 | - | 2 | 20 | 43.88% |
HUBS240419C00720000 | 2024-03-27 2:53PM EDT | 720.00 | 3.00 | 3.10 | 4.10 | 0.00 | - | 20 | 44 | 44.54% |
HUBS240419C00730000 | 2024-03-27 10:19AM EDT | 730.00 | 2.03 | 2.35 | 3.50 | 0.00 | - | 1 | 107 | 45.65% |
HUBS240419C00740000 | 2024-03-26 9:51AM EDT | 740.00 | 2.22 | 1.90 | 2.80 | 0.00 | - | 5 | 11 | 45.97% |
HUBS240419C00750000 | 2024-03-25 2:25PM EDT | 750.00 | 1.51 | 1.50 | 1.95 | 0.00 | - | 1 | 3 | 44.92% |
HUBS240419C00760000 | 2024-03-07 11:35AM EDT | 760.00 | 1.75 | 0.80 | 3.90 | 0.00 | - | 1 | 2 | 55.75% |
HUBS240419C00770000 | 2024-02-22 1:59PM EDT | 770.00 | 2.02 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 47.42% |
HUBS240419C00780000 | 2024-03-14 9:38AM EDT | 780.00 | 1.20 | 0.35 | 1.50 | 0.00 | - | 1 | 3 | 49.79% |
HUBS240419C00790000 | 2024-03-25 9:30AM EDT | 790.00 | 0.05 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 52.10% |
HUBS240419C00860000 | 2024-03-05 12:32PM EDT | 860.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | - | 2 | 70.86% |
HUBS240419C00870000 | 2024-03-27 12:26PM EDT | 870.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 54.59% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240419P00410000 | 2024-03-05 11:50AM EDT | 410.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 56.25% |
HUBS240419P00470000 | 2024-03-13 12:15PM EDT | 470.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 58.98% |
HUBS240419P00480000 | 2024-03-11 9:50AM EDT | 480.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 10 | 67.85% |
HUBS240419P00490000 | 2024-03-13 1:01PM EDT | 490.00 | 0.92 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 51.93% |
HUBS240419P00500000 | 2024-03-25 2:57PM EDT | 500.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 5 | 27 | 54.55% |
HUBS240419P00510000 | 2024-03-27 9:30AM EDT | 510.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 1 | 11 | 50.65% |
HUBS240419P00520000 | 2024-03-26 12:12PM EDT | 520.00 | 1.02 | 0.25 | 5.00 | 0.00 | - | 4 | 20 | 52.99% |
HUBS240419P00530000 | 2024-03-21 12:29PM EDT | 530.00 | 1.35 | 0.40 | 5.00 | 0.00 | - | 1 | 29 | 58.08% |
HUBS240419P00540000 | 2024-03-27 1:06PM EDT | 540.00 | 1.85 | 1.35 | 1.65 | 0.00 | - | 3 | 97 | 39.95% |
HUBS240419P00550000 | 2024-03-27 1:06PM EDT | 550.00 | 2.70 | 1.85 | 2.30 | 0.00 | - | 4 | 46 | 39.11% |
HUBS240419P00560000 | 2024-03-27 3:24PM EDT | 560.00 | 4.00 | 2.60 | 3.30 | 0.00 | - | 25 | 76 | 38.72% |
HUBS240419P00570000 | 2024-03-27 3:24PM EDT | 570.00 | 5.61 | 3.80 | 5.00 | 0.00 | - | 8 | 86 | 39.34% |
HUBS240419P00580000 | 2024-03-27 3:50PM EDT | 580.00 | 6.90 | 5.40 | 6.70 | 0.00 | - | 7 | 88 | 38.72% |
HUBS240419P00590000 | 2024-03-27 2:27PM EDT | 590.00 | 9.80 | 7.50 | 9.40 | 0.00 | - | 11 | 118 | 39.23% |
HUBS240419P00600000 | 2024-03-28 9:48AM EDT | 600.00 | 11.55 | 10.60 | 12.30 | -1.14 | -8.98% | 5 | 79 | 38.95% |
HUBS240419P00610000 | 2024-03-28 9:48AM EDT | 610.00 | 14.90 | 14.00 | 16.00 | -2.80 | -15.82% | 5 | 65 | 39.03% |
HUBS240419P00620000 | 2024-03-27 2:14PM EDT | 620.00 | 24.55 | 18.40 | 22.40 | 0.00 | - | 10 | 86 | 42.41% |
HUBS240419P00630000 | 2024-03-27 2:14PM EDT | 630.00 | 30.55 | 22.70 | 25.90 | 0.00 | - | 5 | 27 | 40.04% |
HUBS240419P00640000 | 2024-03-26 3:58PM EDT | 640.00 | 26.80 | 28.50 | 32.30 | 0.00 | - | 2 | 25 | 41.33% |
HUBS240419P00650000 | 2024-03-27 2:49PM EDT | 650.00 | 40.80 | 34.90 | 39.00 | 0.00 | - | 1 | 14 | 42.19% |
HUBS240419P00660000 | 2024-03-20 2:38PM EDT | 660.00 | 46.90 | 41.90 | 47.50 | 0.00 | - | 1 | 3 | 45.27% |
HUBS240419P00670000 | 2024-03-25 9:53AM EDT | 670.00 | 55.15 | 49.30 | 54.80 | 0.00 | - | 10 | 11 | 45.65% |