Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 104.60 | 108.70 | 0.00 | - | 2 | 2 | 0.00% |
ITW241220C00170000 | 2023-08-14 10:18AM EDT | 170.00 | 76.97 | 75.80 | 77.20 | 0.00 | - | - | 2 | 36.55% |
ITW241220C00175000 | 2023-12-27 11:08AM EDT | 175.00 | 94.42 | 89.50 | 94.50 | 0.00 | - | 22 | 23 | 76.61% |
ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 73.80% |
ITW241220C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 58.58 | 55.20 | 56.40 | 0.00 | - | - | 1 | 34.99% |
ITW241220C00200000 | 2024-04-30 1:54PM EDT | 200.00 | 52.40 | 48.50 | 52.00 | -9.00 | -14.66% | 3 | 24 | 33.60% |
ITW241220C00210000 | 2023-12-27 11:14AM EDT | 210.00 | 62.89 | 60.40 | 63.00 | 0.00 | - | 10 | 17 | 59.23% |
ITW241220C00220000 | 2024-04-30 11:27AM EDT | 220.00 | 36.40 | 32.10 | 34.90 | -8.70 | -19.29% | 3 | 54 | 27.92% |
ITW241220C00230000 | 2024-04-30 10:32AM EDT | 230.00 | 29.10 | 25.20 | 29.00 | -7.70 | -20.92% | 3 | 9 | 28.06% |
ITW241220C00240000 | 2024-04-30 10:32AM EDT | 240.00 | 22.20 | 19.00 | 20.60 | -10.40 | -31.90% | 1 | 38 | 23.92% |
ITW241220C00250000 | 2024-04-30 11:02AM EDT | 250.00 | 17.00 | 13.70 | 15.20 | -1.00 | -5.56% | 1 | 53 | 22.82% |
ITW241220C00260000 | 2024-04-30 11:36AM EDT | 260.00 | 11.80 | 8.90 | 10.80 | -1.55 | -11.61% | 22 | 68 | 21.91% |
ITW241220C00270000 | 2024-04-30 12:40PM EDT | 270.00 | 7.30 | 5.60 | 6.70 | -1.60 | -17.98% | 9 | 271 | 20.15% |
ITW241220C00280000 | 2024-04-30 12:46PM EDT | 280.00 | 4.50 | 3.70 | 4.20 | -1.55 | -25.62% | 9 | 155 | 19.40% |
ITW241220C00290000 | 2024-04-30 11:59AM EDT | 290.00 | 2.90 | 2.30 | 2.60 | -1.00 | -25.64% | 1 | 294 | 18.99% |
ITW241220C00300000 | 2024-04-29 2:57PM EDT | 300.00 | 2.35 | 1.25 | 1.45 | 0.00 | - | 15 | 117 | 18.36% |
ITW241220C00310000 | 2024-04-30 11:54AM EDT | 310.00 | 0.97 | 0.15 | 0.85 | -0.83 | -46.11% | 2 | 34 | 18.21% |
ITW241220C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.60 | 0.00 | 2.55 | 0.00 | - | 8 | 201 | 25.76% |
ITW241220C00330000 | 2024-03-25 9:30AM EDT | 330.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
ITW241220C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 10 | 15 | 28.85% |
ITW241220C00350000 | 2023-11-17 12:45PM EDT | 350.00 | 0.40 | 0.45 | 1.40 | 0.00 | - | 1 | 2 | 27.64% |
ITW241220C00360000 | 2024-01-04 4:52PM EDT | 360.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 2 | 8 | 32.55% |
ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 35.02% |
ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 25.15% |
ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 30.24% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 53.80% |
ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 50.73% |
ITW241220P00130000 | 2023-09-13 11:28AM EDT | 130.00 | 1.05 | 0.65 | 3.00 | 0.00 | - | - | 3 | 50.54% |
ITW241220P00135000 | 2024-04-08 10:54AM EDT | 135.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1,000 | 2,820 | 46.29% |
ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 48.65% |
ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 45.15% |
ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 43.82% |
ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 41.61% |
ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 39.06% |
ITW241220P00165000 | 2024-02-05 1:18PM EDT | 165.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 36.57% |
ITW241220P00170000 | 2024-01-30 10:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
ITW241220P00175000 | 2023-11-09 10:57AM EDT | 175.00 | 4.20 | 1.95 | 2.25 | 0.00 | - | 12 | 14 | 31.46% |
ITW241220P00180000 | 2024-04-30 2:37PM EDT | 180.00 | 0.80 | 0.30 | 2.50 | -2.12 | -72.60% | 1 | 10 | 30.21% |
ITW241220P00185000 | 2024-04-05 11:13AM EDT | 185.00 | 0.89 | 0.70 | 1.15 | 0.00 | - | 1 | 338 | 23.10% |
ITW241220P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.30 | 0.55 | 1.40 | 0.00 | - | 5 | 151 | 22.32% |
ITW241220P00195000 | 2024-04-24 12:08PM EDT | 195.00 | 1.65 | 0.70 | 1.80 | 0.00 | - | 10 | 13 | 21.88% |
ITW241220P00200000 | 2024-04-30 2:28PM EDT | 200.00 | 2.10 | 1.65 | 2.25 | +0.30 | +16.67% | 6 | 68 | 21.31% |
ITW241220P00210000 | 2024-04-03 1:52PM EDT | 210.00 | 2.25 | 2.80 | 3.50 | 0.00 | - | 1 | 27 | 20.27% |
ITW241220P00220000 | 2024-04-29 2:48PM EDT | 220.00 | 4.65 | 3.50 | 5.40 | 0.00 | - | 1 | 62 | 19.40% |
ITW241220P00230000 | 2024-04-30 12:12PM EDT | 230.00 | 7.00 | 6.70 | 7.70 | -0.20 | -2.78% | 9 | 103 | 18.00% |
ITW241220P00240000 | 2024-04-25 10:12AM EDT | 240.00 | 11.10 | 10.50 | 11.30 | 0.00 | - | 4 | 108 | 17.16% |
ITW241220P00250000 | 2024-04-30 11:41AM EDT | 250.00 | 14.50 | 14.00 | 15.50 | +1.10 | +8.21% | 4 | 141 | 15.65% |
ITW241220P00260000 | 2024-03-14 10:06AM EDT | 260.00 | 12.90 | 17.70 | 18.60 | 0.00 | - | 4 | 197 | 10.41% |
ITW241220P00270000 | 2024-04-08 11:43AM EDT | 270.00 | 18.50 | 27.20 | 28.60 | 0.00 | - | 170 | 227 | 13.69% |
ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 26.34% |
ITW241220P00300000 | 2023-07-27 3:39PM EDT | 300.00 | 47.20 | 59.00 | 62.40 | 0.00 | - | - | 1 | 29.17% |