JD -

. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JD190823C000195002019-08-19 12:11AM EDT19.5010.4012.0012.150.00--0217.19%
JD190823C000200002019-08-19 12:11AM EDT20.0010.0011.5011.700.00--0171.88%
JD190823C000205002019-08-19 12:11AM EDT20.506.5511.0011.150.00--0197.66%
JD190823C000210002019-08-12 3:35PM EDT21.006.2510.5010.700.00-670154.69%
JD190823C000220002019-08-19 12:11AM EDT22.008.209.509.700.00--0139.06%
JD190823C000235002019-08-15 1:24PM EDT23.506.658.008.200.00-520117.19%
JD190823C000245002019-08-19 1:15PM EDT24.507.207.007.20+2.30+46.94%90101.56%
JD190823C000250002019-08-16 10:18AM EDT25.005.956.506.700.00-1095.31%
JD190823C000255002019-08-14 2:38PM EDT25.504.306.006.150.00-30108.98%
JD190823C000260002019-08-19 2:12PM EDT26.005.505.555.65+0.20+3.77%87081.25%
JD190823C000265002019-08-19 3:14PM EDT26.505.055.055.15+1.65+48.53%31074.22%
JD190823C000270002019-08-19 9:30AM EDT27.004.504.554.65+0.17+3.93%1067.19%
JD190823C000275002019-08-19 2:54PM EDT27.504.104.054.15+0.22+5.67%9060.94%
JD190823C000280002019-08-19 1:37PM EDT28.003.683.553.70+0.17+4.84%46062.50%
JD190823C000285002019-08-19 2:02PM EDT28.503.053.053.200.00-63054.69%
JD190823C000290002019-08-19 2:33PM EDT29.002.582.562.69+0.16+6.61%27058.98%
JD190823C000295002019-08-19 3:36PM EDT29.502.112.122.21+0.14+7.11%219052.93%
JD190823C000300002019-08-19 3:34PM EDT30.001.641.671.75+0.04+2.50%549048.05%
JD190823C000305002019-08-19 3:56PM EDT30.501.331.281.31+0.14+11.76%343043.36%
JD190823C000310002019-08-19 3:53PM EDT31.000.960.910.93+0.07+7.87%548040.82%
JD190823C000315002019-08-19 3:59PM EDT31.500.610.600.62-0.03-4.69%487039.26%
JD190823C000320002019-08-19 3:49PM EDT32.000.390.370.38-0.03-7.14%1,793038.09%
JD190823C000325002019-08-19 3:54PM EDT32.500.230.210.23-0.04-14.81%3,325038.57%
JD190823C000330002019-08-19 3:55PM EDT33.000.130.110.13-0.04-23.53%3,313038.87%
JD190823C000335002019-08-19 3:58PM EDT33.500.080.050.08-0.03-27.27%874040.63%
JD190823C000340002019-08-19 3:21PM EDT34.000.040.020.04-0.03-42.86%298040.63%
JD190823C000345002019-08-19 12:10PM EDT34.500.030.000.03-0.01-25.00%61044.14%
JD190823C000350002019-08-19 12:15PM EDT35.000.030.000.030.00-88050.00%
JD190823C000355002019-08-16 10:09AM EDT35.500.020.000.040.00-1051.56%
JD190823C000360002019-08-16 10:09AM EDT36.000.020.000.040.00-2056.25%
JD190823C000365002019-07-25 11:43AM EDT36.500.270.000.040.00--061.72%
JD190823C000370002019-08-13 1:06PM EDT37.000.030.000.030.00-2063.28%
JD190823C000380002019-07-25 10:39AM EDT38.000.120.000.060.00--080.47%
JD190823C000400002019-07-29 9:44AM EDT40.000.020.000.020.00--084.38%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JD190823P000215002019-08-12 3:59PM EDT21.500.070.000.020.00-120134.38%
JD190823P000220002019-08-16 9:43AM EDT22.000.010.000.010.00-2290118.75%
JD190823P000225002019-08-14 12:43PM EDT22.500.010.000.050.00-50135.94%
JD190823P000235002019-08-14 2:19PM EDT23.500.020.000.010.00-10096.88%
JD190823P000245002019-08-16 9:40AM EDT24.500.010.020.030.00-600105.47%
JD190823P000250002019-08-16 2:40PM EDT25.000.030.010.020.00-1090.63%
JD190823P000255002019-08-16 1:47PM EDT25.500.020.000.030.00-5084.38%
JD190823P000260002019-08-16 3:10PM EDT26.000.020.000.040.00-1081.25%
JD190823P000265002019-08-16 11:35AM EDT26.500.030.000.040.00-16074.22%
JD190823P000270002019-08-19 11:44AM EDT27.000.010.010.02-0.04-80.00%10064.06%
JD190823P000275002019-08-19 2:42PM EDT27.500.020.000.03-0.04-66.67%6057.81%
JD190823P000280002019-08-19 10:55AM EDT28.000.030.010.04-0.04-57.14%1055.47%
JD190823P000285002019-08-19 1:05PM EDT28.500.040.030.05-0.07-63.64%8053.52%
JD190823P000290002019-08-19 3:57PM EDT29.000.050.050.06-0.10-66.67%1,629050.39%
JD190823P000295002019-08-19 2:43PM EDT29.500.080.070.09-0.12-60.00%175047.46%
JD190823P000300002019-08-19 3:59PM EDT30.000.120.120.14-0.17-58.62%603044.73%
JD190823P000305002019-08-19 3:11PM EDT30.500.220.200.22-0.18-45.00%319042.38%
JD190823P000310002019-08-19 3:59PM EDT31.000.340.330.35-0.23-40.35%408040.82%
JD190823P000315002019-08-19 3:59PM EDT31.500.520.520.54-0.31-37.35%499039.36%
JD190823P000320002019-08-19 3:59PM EDT32.000.790.780.80-0.31-28.18%488038.09%
JD190823P000325002019-08-19 3:46PM EDT32.501.141.121.14-0.32-21.92%112037.70%
JD190823P000330002019-08-19 2:56PM EDT33.001.501.481.57-0.27-15.25%223040.82%
JD190823P000335002019-08-19 1:06PM EDT33.501.841.922.03-0.36-16.36%395044.53%
JD190823P000340002019-08-19 3:20PM EDT34.002.572.392.51-0.19-6.88%52049.22%
JD190823P000345002019-08-19 1:28PM EDT34.502.792.833.05-1.56-35.86%9062.11%
JD190823P000350002019-08-19 12:11AM EDT35.004.703.353.500.00--060.94%
JD190823P000355002019-08-13 2:13PM EDT35.504.953.804.000.00-33067.19%
JD190823P000360002019-08-19 12:11AM EDT36.005.254.304.500.00--073.44%
JD190823P000365002019-08-01 10:50AM EDT36.505.504.805.000.00-5079.30%
JD190823P000370002019-08-19 11:49AM EDT37.005.155.355.55-2.25-30.41%20070.31%
JD190823P000375002019-08-14 12:48PM EDT37.507.356.456.200.00--0137.50%
JD190823P000380002019-08-19 12:11AM EDT38.008.006.306.500.00---95.70%
JD190823P000400002019-08-19 12:11AM EDT40.009.308.308.500.00---116.02%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità