Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MLCO240419C00003000 | 2023-10-19 12:34PM EDT | 3.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 1,495.31% |
MLCO240419C00004000 | 2024-03-11 9:40AM EDT | 4.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
MLCO240419C00005000 | 2024-03-28 3:47PM EDT | 5.00 | 2.22 | 1.15 | 1.50 | 0.00 | - | 1 | 494 | 259.38% |
MLCO240419C00006000 | 2024-04-17 3:20PM EDT | 6.00 | 0.50 | 0.40 | 0.45 | -1.05 | -67.74% | 120 | 39 | 64.06% |
MLCO240419C00006500 | 2024-04-17 3:58PM EDT | 6.50 | 0.12 | 0.05 | 0.10 | -0.58 | -82.86% | 41 | 3 | 50.78% |
MLCO240419C00007000 | 2024-04-17 10:57AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 1 | 1,477 | 79.69% |
MLCO240419C00007500 | 2024-04-17 3:05PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 4 | 813 | 145.31% |
MLCO240419C00008000 | 2024-04-17 11:17AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 7,429 | 156.25% |
MLCO240419C00008500 | 2024-04-05 3:42PM EDT | 8.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 1,183 | 187.50% |
MLCO240419C00009000 | 2024-04-05 11:54AM EDT | 9.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 6,884 | 296.88% |
MLCO240419C00010000 | 2024-03-26 9:56AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 3,096 | 268.75% |
MLCO240419C00011000 | 2024-03-14 3:15PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6,330 | 353.13% |
MLCO240419C00012000 | 2024-04-15 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 2,296 | 521.88% |
MLCO240419C00013000 | 2024-01-24 12:05PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 140 | 230 | 434.38% |
MLCO240419C00014000 | 2023-11-07 2:09PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 200 | 503.13% |
MLCO240419C00015000 | 2024-01-31 10:42AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 1,379 | 50.00% |
MLCO240419C00016000 | 2023-10-23 1:20PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 818.75% |
MLCO240419C00017000 | 2023-12-13 10:30AM EDT | 17.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 659 | 681.25% |
MLCO240419C00018000 | 2023-08-21 10:04AM EDT | 18.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | - | 19 | 831.25% |
MLCO240419C00020000 | 2023-08-08 3:17PM EDT | 20.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 99 | 700.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MLCO240419P00004000 | 2023-11-16 1:25PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 668.75% |
MLCO240419P00005000 | 2024-02-07 4:11PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 210.94% |
MLCO240419P00006000 | 2024-04-01 12:16PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 239 | 64.06% |
MLCO240419P00006500 | 2024-04-17 10:50AM EDT | 6.50 | 0.14 | 0.15 | 0.20 | +0.07 | +100.00% | 5 | 3 | 50.78% |
MLCO240419P00007000 | 2024-04-17 3:51PM EDT | 7.00 | 0.60 | 0.55 | 0.70 | +0.35 | +140.00% | 35 | 2,537 | 79.69% |
MLCO240419P00007500 | 2024-04-17 11:29AM EDT | 7.50 | 1.01 | 1.05 | 1.20 | +0.61 | +152.50% | 1 | 85 | 121.88% |
MLCO240419P00008000 | 2024-04-17 12:51PM EDT | 8.00 | 1.60 | 0.55 | 1.70 | +0.50 | +45.45% | 10 | 266 | 224.22% |
MLCO240419P00009000 | 2024-04-15 1:46PM EDT | 9.00 | 2.04 | 2.05 | 2.70 | 0.00 | - | 1 | 176 | 296.88% |
MLCO240419P00010000 | 2024-02-20 10:36AM EDT | 10.00 | 1.78 | 2.10 | 3.10 | 0.00 | - | 5 | 31 | 0.00% |
MLCO240419P00011000 | 2024-02-16 10:31AM EDT | 11.00 | 2.25 | 3.70 | 3.90 | 0.00 | - | 1 | 16 | 0.00% |
MLCO240419P00012000 | 2024-03-26 2:46PM EDT | 12.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 110 | 76 | 100.00% |
MLCO240419P00013000 | 2024-02-20 10:40AM EDT | 13.00 | 4.60 | 5.90 | 6.10 | 0.00 | - | 150 | 0 | 0.00% |
MLCO240419P00014000 | 2023-10-17 11:09AM EDT | 14.00 | 5.53 | 6.80 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
MLCO240419P00015000 | 2023-07-25 1:42PM EDT | 15.00 | 3.13 | 4.20 | 4.50 | 0.00 | - | - | 1 | 0.00% |
MLCO240419P00016000 | 2023-07-21 10:00AM EDT | 16.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 25 | 25 | 0.00% |