Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MDY240419C00455000 | 2024-03-12 1:30PM EDT | 455.00 | 83.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
MDY240419C00485000 | 2024-03-11 3:47PM EDT | 485.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MDY240419C00490000 | 2024-02-20 11:18AM EDT | 490.00 | 31.40 | 60.00 | 65.00 | 0.00 | - | - | 1 | 28.05% |
MDY240419C00495000 | 2024-03-04 11:47AM EDT | 495.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MDY240419C00500000 | 2024-03-25 12:34PM EDT | 500.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 0.00% |
MDY240419C00510000 | 2024-03-15 1:49PM EDT | 510.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
MDY240419C00515000 | 2024-03-11 9:39AM EDT | 515.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
MDY240419C00520000 | 2024-03-08 2:22PM EDT | 520.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
MDY240419C00525000 | 2024-03-19 3:55PM EDT | 525.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
MDY240419C00530000 | 2024-03-19 10:38AM EDT | 530.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
MDY240419C00535000 | 2024-03-18 2:47PM EDT | 535.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
MDY240419C00540000 | 2024-03-22 11:34AM EDT | 540.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
MDY240419C00545000 | 2024-03-20 2:18PM EDT | 545.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
MDY240419C00550000 | 2024-03-26 3:52PM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
MDY240419C00555000 | 2024-03-27 11:57AM EDT | 555.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.10% |
MDY240419C00560000 | 2024-03-27 11:17AM EDT | 560.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
MDY240419C00565000 | 2024-03-27 10:23AM EDT | 565.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
MDY240419C00570000 | 2024-03-21 9:48AM EDT | 570.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 40 | 102 | 3.13% |
MDY240419C00580000 | 2024-03-22 11:34AM EDT | 580.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
MDY240419C00595000 | 2024-03-07 3:50PM EDT | 595.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
MDY240419C00600000 | 2024-03-08 1:25PM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
MDY240419C00605000 | 2024-03-12 3:23PM EDT | 605.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MDY240419P00365000 | 2024-03-11 3:13PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
MDY240419P00435000 | 2024-02-20 12:11PM EDT | 435.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | - | 10 | 48.98% |
MDY240419P00460000 | 2024-02-20 12:16PM EDT | 460.00 | 2.10 | 0.00 | 2.50 | 0.00 | - | - | 14 | 53.30% |
MDY240419P00465000 | 2024-03-21 9:30AM EDT | 465.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
MDY240419P00475000 | 2024-02-20 12:01PM EDT | 475.00 | 3.60 | 0.00 | 0.65 | 0.00 | - | - | 4 | 34.42% |
MDY240419P00480000 | 2024-02-28 12:21PM EDT | 480.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
MDY240419P00485000 | 2024-03-14 2:03PM EDT | 485.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
MDY240419P00490000 | 2024-02-26 12:55PM EDT | 490.00 | 3.40 | 0.00 | 2.55 | 0.00 | - | 2 | 8 | 39.14% |
MDY240419P00495000 | 2024-03-22 2:29PM EDT | 495.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 103 | 87 | 12.50% |
MDY240419P00510000 | 2024-03-04 10:36AM EDT | 510.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
MDY240419P00515000 | 2024-03-11 2:59PM EDT | 515.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 6.25% |
MDY240419P00520000 | 2024-03-19 1:56PM EDT | 520.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
MDY240419P00525000 | 2024-03-26 9:30AM EDT | 525.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
MDY240419P00530000 | 2024-03-26 2:00PM EDT | 530.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
MDY240419P00535000 | 2024-03-26 11:15AM EDT | 535.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 3.13% |
MDY240419P00540000 | 2024-03-27 10:28AM EDT | 540.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
MDY240419P00545000 | 2024-03-26 2:00PM EDT | 545.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 1.56% |
MDY240419P00550000 | 2024-03-27 1:32PM EDT | 550.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |