Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
LNG240405C00140000 | 2024-03-12 10:05AM EDT | 140.00 | 18.89 | 20.10 | 21.80 | 0.00 | - | - | 1 | 67.14% |
LNG240405C00145000 | 2024-03-13 10:48AM EDT | 145.00 | 12.50 | 14.70 | 18.00 | 0.00 | - | 1 | 1 | 78.27% |
LNG240405C00150000 | 2024-03-12 12:46PM EDT | 150.00 | 8.02 | 10.30 | 11.80 | 0.00 | - | 2 | 19 | 40.63% |
LNG240405C00155000 | 2024-03-28 10:28AM EDT | 155.00 | 6.02 | 6.30 | 8.00 | -0.26 | -4.14% | 60 | 47 | 44.14% |
LNG240405C00157500 | 2024-03-28 1:24PM EDT | 157.50 | 3.92 | 4.10 | 4.50 | -0.08 | -2.00% | 20 | 5 | 22.17% |
LNG240405C00160000 | 2024-03-28 2:32PM EDT | 160.00 | 2.20 | 2.35 | 2.45 | 0.00 | - | 36 | 95 | 18.29% |
LNG240405C00162500 | 2024-03-28 3:43PM EDT | 162.50 | 1.15 | 1.00 | 1.15 | +0.15 | +15.00% | 75 | 61 | 17.68% |
LNG240405C00165000 | 2024-03-28 3:21PM EDT | 165.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 35 | 264 | 17.65% |
LNG240405C00167500 | 2024-03-26 3:15PM EDT | 167.50 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 5 | 12 | 17.87% |
LNG240405C00170000 | 2024-03-28 3:19PM EDT | 170.00 | 0.40 | 0.00 | 0.40 | +0.30 | +300.00% | 1 | 60 | 29.49% |
LNG240405C00175000 | 2024-03-12 3:31PM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 48.15% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
LNG240405P00135000 | 2024-03-18 9:31AM EDT | 135.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 90 | 52 | 53.52% |
LNG240405P00140000 | 2024-03-21 2:54PM EDT | 140.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 10 | 201 | 63.18% |
LNG240405P00145000 | 2024-03-21 2:54PM EDT | 145.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 10 | 196 | 41.02% |
LNG240405P00150000 | 2024-03-27 1:46PM EDT | 150.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 31 | 2,481 | 42.38% |
LNG240405P00152500 | 2024-03-28 3:28PM EDT | 152.50 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 32 | 24.46% |
LNG240405P00155000 | 2024-03-28 11:01AM EDT | 155.00 | 0.30 | 0.10 | 0.20 | -0.05 | -14.29% | 10 | 27 | 20.12% |
LNG240405P00157500 | 2024-03-28 3:39PM EDT | 157.50 | 0.38 | 0.40 | 0.45 | -0.32 | -45.71% | 17 | 45 | 18.24% |
LNG240405P00160000 | 2024-03-28 2:45PM EDT | 160.00 | 1.15 | 1.00 | 1.10 | -0.25 | -17.86% | 25 | 43 | 17.53% |
LNG240405P00162500 | 2024-03-28 3:35PM EDT | 162.50 | 2.06 | 2.15 | 2.30 | -0.74 | -26.43% | 69 | 23 | 16.92% |
LNG240405P00165000 | 2024-03-27 12:25PM EDT | 165.00 | 5.03 | 3.80 | 4.20 | 0.00 | - | 27 | 37 | 18.12% |