Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MOS240405C00025000 | 2024-03-08 2:39PM EDT | 25.00 | 6.63 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 152.15% |
MOS240405C00029000 | 2024-02-26 2:33PM EDT | 29.00 | 2.93 | 2.93 | 3.95 | 0.00 | - | 5 | 5 | 92.97% |
MOS240405C00030000 | 2024-03-28 10:50AM EDT | 30.00 | 1.79 | 2.05 | 2.76 | +0.13 | +7.83% | 19 | 18 | 61.13% |
MOS240405C00030500 | 2024-03-27 1:21PM EDT | 30.50 | 1.20 | 1.93 | 2.07 | -0.18 | -13.04% | 5 | 74 | 37.11% |
MOS240405C00031000 | 2024-03-28 3:44PM EDT | 31.00 | 1.45 | 1.54 | 1.72 | +0.31 | +27.19% | 6 | 219 | 41.80% |
MOS240405C00031500 | 2024-03-28 1:17PM EDT | 31.50 | 1.06 | 1.01 | 1.17 | +0.25 | +30.86% | 46 | 652 | 29.88% |
MOS240405C00032000 | 2024-03-28 3:58PM EDT | 32.00 | 0.75 | 0.75 | 0.78 | +0.20 | +36.36% | 1,413 | 361 | 27.15% |
MOS240405C00032500 | 2024-03-28 3:57PM EDT | 32.50 | 0.46 | 0.47 | 0.50 | +0.14 | +43.75% | 336 | 801 | 27.05% |
MOS240405C00033000 | 2024-03-28 3:57PM EDT | 33.00 | 0.27 | 0.27 | 0.29 | +0.07 | +35.00% | 249 | 439 | 26.66% |
MOS240405C00033500 | 2024-03-28 2:56PM EDT | 33.50 | 0.14 | 0.13 | 0.16 | +0.04 | +40.00% | 41 | 178 | 26.95% |
MOS240405C00034000 | 2024-03-28 2:53PM EDT | 34.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 40 | 162 | 27.93% |
MOS240405C00034500 | 2024-03-21 3:36PM EDT | 34.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 58 | 27 | 30.27% |
MOS240405C00035000 | 2024-03-27 11:25AM EDT | 35.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 73 | 247 | 28.13% |
MOS240405C00036000 | 2024-03-28 12:09PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 38 | 32.81% |
MOS240405C00037000 | 2024-03-13 12:35PM EDT | 37.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 50.00% |
MOS240405C00040000 | 2024-03-07 11:47AM EDT | 40.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 5 | 65.63% |
MOS240405C00041000 | 2024-03-04 10:30AM EDT | 41.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 84.38% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MOS240405P00020000 | 2024-03-26 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 8 | 8 | 164.84% |
MOS240405P00025000 | 2024-03-11 9:56AM EDT | 25.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 118.36% |
MOS240405P00027000 | 2024-03-27 12:55PM EDT | 27.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 72.27% |
MOS240405P00028000 | 2024-03-27 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 21 | 60.16% |
MOS240405P00028500 | 2024-03-22 1:05PM EDT | 28.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 56.25% |
MOS240405P00029000 | 2024-03-27 3:57PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 145 | 39.84% |
MOS240405P00029500 | 2024-03-28 11:02AM EDT | 29.50 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 4 | 38 | 50.39% |
MOS240405P00030000 | 2024-03-28 3:49PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 34 | 489 | 29.69% |
MOS240405P00030500 | 2024-03-28 12:23PM EDT | 30.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 23 | 154 | 28.32% |
MOS240405P00031000 | 2024-03-28 3:41PM EDT | 31.00 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 187 | 167 | 26.17% |
MOS240405P00031500 | 2024-03-28 3:34PM EDT | 31.50 | 0.15 | 0.12 | 0.14 | -0.18 | -54.55% | 464 | 110 | 25.00% |
MOS240405P00032000 | 2024-03-28 3:46PM EDT | 32.00 | 0.28 | 0.27 | 0.29 | -0.35 | -55.56% | 96 | 126 | 25.49% |
MOS240405P00032500 | 2024-03-28 3:53PM EDT | 32.50 | 0.56 | 0.46 | 0.52 | -0.34 | -37.78% | 48 | 19 | 26.07% |
MOS240405P00033000 | 2024-03-28 3:07PM EDT | 33.00 | 0.91 | 0.76 | 0.81 | -1.42 | -60.94% | 24 | 11 | 25.59% |
MOS240405P00034000 | 2024-03-18 9:42AM EDT | 34.00 | 2.28 | 1.43 | 2.05 | 0.00 | - | - | 0 | 56.84% |
MOS240405P00034500 | 2024-03-25 9:46AM EDT | 34.50 | 2.99 | 1.51 | 2.45 | 0.00 | - | 2 | 0 | 58.40% |
MOS240405P00035000 | 2024-03-22 3:57PM EDT | 35.00 | 3.75 | 2.45 | 3.25 | 0.00 | - | 3 | 4 | 58.59% |