Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
M240328C00010000 | 2024-03-19 2:48PM EDT | 10.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M240328C00015000 | 2024-02-16 1:37PM EDT | 15.00 | 4.86 | 5.10 | 8.35 | 0.00 | - | 1 | 0 | 1,070.31% |
M240328C00015500 | 2024-03-01 1:47PM EDT | 15.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M240328C00016000 | 2024-02-29 2:31PM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
M240328C00016500 | 2024-03-06 11:06AM EDT | 16.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M240328C00017000 | 2024-03-27 9:39AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
M240328C00017500 | 2024-03-26 11:43AM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M240328C00018000 | 2024-03-27 9:35AM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
M240328C00018500 | 2024-03-27 11:07AM EDT | 18.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
M240328C00019000 | 2024-03-27 3:50PM EDT | 19.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
M240328C00019500 | 2024-03-27 2:57PM EDT | 19.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
M240328C00020000 | 2024-03-27 3:55PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,360 | 0 | 6.25% |
M240328C00020500 | 2024-03-27 3:48PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
M240328C00021000 | 2024-03-27 3:37PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
M240328C00021500 | 2024-03-27 3:34PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
M240328C00022000 | 2024-03-27 11:34AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
M240328C00022500 | 2024-03-26 1:57PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
M240328C00023000 | 2024-03-26 2:22PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
M240328C00023500 | 2024-03-26 3:18PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
M240328C00024000 | 2024-03-26 9:37AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
M240328C00024500 | 2024-03-25 10:14AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
M240328C00025000 | 2024-03-26 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
M240328C00027000 | 2024-03-14 2:21PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
M240328C00029000 | 2024-03-19 2:55PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
M240328C00030000 | 2024-03-18 3:41PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
M240328P00012000 | 2024-02-16 12:10PM EDT | 12.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 929.69% |
M240328P00013000 | 2024-03-13 11:55AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 100.00% |
M240328P00013500 | 2024-02-29 11:33AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
M240328P00014000 | 2024-03-15 12:22PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
M240328P00014500 | 2024-03-25 11:38AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
M240328P00015000 | 2024-03-14 10:13AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
M240328P00015500 | 2024-03-18 12:11PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
M240328P00016000 | 2024-03-27 2:37PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
M240328P00016500 | 2024-03-25 11:38AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
M240328P00017000 | 2024-03-27 10:32AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
M240328P00017500 | 2024-03-26 3:58PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
M240328P00018000 | 2024-03-27 2:46PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
M240328P00018500 | 2024-03-27 3:33PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
M240328P00019000 | 2024-03-27 3:41PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 25.00% |
M240328P00019500 | 2024-03-27 3:58PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
M240328P00020000 | 2024-03-27 3:58PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
M240328P00020500 | 2024-03-27 3:35PM EDT | 20.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
M240328P00021000 | 2024-03-27 3:28PM EDT | 21.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
M240328P00021500 | 2024-03-27 2:56PM EDT | 21.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
M240328P00022000 | 2024-03-21 1:46PM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
M240328P00022500 | 2024-03-20 12:49PM EDT | 22.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
M240328P00023000 | 2024-03-22 1:24PM EDT | 23.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
M240328P00023500 | 2024-03-20 11:48AM EDT | 23.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
M240328P00024000 | 2024-02-15 2:53PM EDT | 24.00 | 4.80 | 2.52 | 3.25 | 0.00 | - | 3 | 4 | 0.00% |
M240328P00024500 | 2024-03-25 12:00PM EDT | 24.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
M240328P00025000 | 2024-02-13 2:09PM EDT | 25.00 | 6.20 | 3.45 | 3.70 | 0.00 | - | - | 8 | 0.00% |
M240328P00025500 | 2024-03-20 2:16PM EDT | 25.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
M240328P00026000 | 2024-03-12 10:02AM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
M240328P00027000 | 2024-02-20 12:23PM EDT | 27.00 | 7.80 | 5.10 | 8.05 | 0.00 | - | - | 2 | 687.50% |