Opzioni d'acquistoper7 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP210507C00047000 | 2021-04-23 1:37PM EDT | 47.00 | 9.50 | 13.40 | 15.50 | 0.00 | - | 10 | 10 | 276.56% |
| IP210507C00048000 | 2021-04-12 3:55PM EDT | 48.00 | 8.01 | 12.00 | 14.60 | 0.00 | - | - | 0 | 489.84% |
| IP210507C00050000 | 2021-05-07 10:38AM EDT | 50.00 | 11.32 | 9.70 | 12.90 | +4.82 | +74.15% | 1 | 11 | 471.09% |
| IP210507C00051500 | 2021-04-05 2:18PM EDT | 51.50 | 4.00 | 8.00 | 10.60 | 0.00 | - | - | 1 | 324.61% |
| IP210507C00052000 | 2021-04-12 2:41PM EDT | 52.00 | 4.10 | 7.90 | 10.60 | 0.00 | - | 5 | 0 | 377.15% |
| IP210507C00053500 | 2021-04-12 10:17AM EDT | 53.50 | 3.01 | 7.30 | 8.80 | 0.00 | - | - | 1 | 185.55% |
| IP210507C00054000 | 2021-04-05 2:00PM EDT | 54.00 | 2.18 | 6.60 | 6.90 | 0.00 | - | 1 | 6 | 0.00% |
| IP210507C00055000 | 2021-05-03 3:01PM EDT | 55.00 | 6.30 | 5.70 | 6.40 | +2.10 | +50.00% | 7 | 23 | 115.63% |
| IP210507C00055500 | 2021-04-30 1:45PM EDT | 55.50 | 2.50 | 5.60 | 6.10 | 0.00 | - | 15 | 23 | 50.00% |
| IP210507C00056000 | 2021-05-05 9:56AM EDT | 56.00 | 4.75 | 5.00 | 5.80 | 0.00 | - | 6 | 37 | 99.61% |
| IP210507C00056500 | 2021-05-05 1:09PM EDT | 56.50 | 4.92 | 4.70 | 5.00 | +0.52 | +11.82% | 1 | 100 | 50.00% |
| IP210507C00057000 | 2021-05-06 2:37PM EDT | 57.00 | 4.00 | 4.20 | 4.50 | -0.10 | -2.44% | 5 | 0 | 107.81% |
| IP210507C00057500 | 2021-05-06 3:20PM EDT | 57.50 | 4.20 | 3.70 | 4.00 | 0.00 | - | 5 | 0 | 98.05% |
| IP210507C00058000 | 2021-05-04 1:09PM EDT | 58.00 | 3.50 | 3.20 | 3.50 | +0.80 | +29.63% | 22 | 703 | 88.28% |
| IP210507C00058500 | 2021-05-07 11:34AM EDT | 58.50 | 2.92 | 2.60 | 3.90 | +0.82 | +39.05% | 8 | 84 | 110.55% |
| IP210507C00059000 | 2021-05-06 3:28PM EDT | 59.00 | 2.50 | 2.20 | 2.45 | 0.00 | - | 19 | 104 | 60.55% |
| IP210507C00060000 | 2021-05-06 1:31PM EDT | 60.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 15 | 0 | 40.82% |
| IP210507C00061000 | 2021-05-07 11:09AM EDT | 61.00 | 0.45 | 0.30 | 0.55 | -0.37 | -45.12% | 1 | 70 | 27.15% |
| IP210507C00062000 | 2021-05-07 9:40AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 35 | 19.53% |
Opzioni Putper7 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP210507P00047000 | 2021-03-31 11:31AM EDT | 47.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | - | 5 | 443.75% |
| IP210507P00048000 | 2021-03-25 11:53AM EDT | 48.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 10 | 464.45% |
| IP210507P00049000 | 2021-04-09 9:39AM EDT | 49.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 193.75% |
| IP210507P00050000 | 2021-04-30 12:17PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 178.13% |
| IP210507P00051000 | 2021-04-20 3:44PM EDT | 51.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 162.50% |
| IP210507P00051500 | 2021-04-29 11:04AM EDT | 51.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 154.69% |
| IP210507P00052000 | 2021-04-23 1:09PM EDT | 52.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 14 | 71 | 146.88% |
| IP210507P00052500 | 2021-04-22 1:08PM EDT | 52.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 140.63% |
| IP210507P00053000 | 2021-04-23 10:55AM EDT | 53.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 132.81% |
| IP210507P00053500 | 2021-04-28 11:32AM EDT | 53.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 125.00% |
| IP210507P00054000 | 2021-04-26 12:11PM EDT | 54.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 117.19% |
| IP210507P00054500 | 2021-04-29 11:54AM EDT | 54.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 81 | 110.94% |
| IP210507P00055000 | 2021-04-30 12:45PM EDT | 55.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 41 | 165.63% |
| IP210507P00055500 | 2021-04-29 11:57AM EDT | 55.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 95.31% |
| IP210507P00056000 | 2021-04-29 9:31AM EDT | 56.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 5 | 90 | 114.84% |
| IP210507P00056500 | 2021-05-05 12:07PM EDT | 56.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 81.25% |
| IP210507P00057000 | 2021-05-04 10:48AM EDT | 57.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 48 | 83.59% |
| IP210507P00057500 | 2021-05-05 12:00PM EDT | 57.50 | 0.05 | 0.05 | 0.45 | 0.00 | - | 7 | 25 | 114.06% |
| IP210507P00058000 | 2021-05-06 3:03PM EDT | 58.00 | 0.16 | 0.00 | 0.05 | +0.06 | +60.00% | 4 | 0 | 58.59% |
| IP210507P00058500 | 2021-05-04 2:05PM EDT | 58.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 21 | 69 | 64.84% |
| IP210507P00059000 | 2021-05-05 11:36AM EDT | 59.00 | 0.10 | - | 0.15 | 0.00 | - | - | 74 | 68.36% |
| IP210507P00060000 | 2021-05-06 3:03PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 64 | 40.82% |
| IP210507P00061000 | 2021-05-06 3:55PM EDT | 61.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 27 | 29 | 18.36% |
| IP210507P00062000 | 2021-05-03 2:51PM EDT | 62.00 | 2.60 | 0.50 | 0.95 | 0.00 | - | - | 5 | 43.95% |
© 2021 Verizon Media. Tutti i diritti riservati.
