| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM190927C00032500 | 2019-09-04 1:45PM EDT | 32.50 | 8.45 | 6.75 | 8.75 | 0.00 | - | 8 | 0 | 150.98% |
| NEM190927C00033500 | 2019-09-10 10:32AM EDT | 33.50 | 4.83 | 5.60 | 7.35 | 0.00 | - | - | 0 | 97.27% |
| NEM190927C00034000 | 2019-09-05 1:51PM EDT | 34.00 | 3.70 | 5.00 | 6.10 | 0.00 | - | 2 | 0 | 109.18% |
| NEM190927C00035500 | 2019-08-19 12:08AM EDT | 35.50 | 3.80 | 2.20 | 5.05 | 0.00 | - | - | - | 126.56% |
| NEM190927C00036000 | 2019-09-23 12:27PM EDT | 36.00 | 3.85 | 3.80 | 3.95 | +0.30 | +8.45% | 70 | 0 | 60.55% |
| NEM190927C00036500 | 2019-08-30 12:00PM EDT | 36.50 | 3.75 | 2.92 | 4.40 | 0.00 | - | 10 | 0 | 77.15% |
| NEM190927C00037000 | 2019-09-20 12:13PM EDT | 37.00 | 2.40 | 2.23 | 2.95 | 0.00 | - | 2 | 0 | 47.66% |
| NEM190927C00037500 | 2019-09-23 11:11AM EDT | 37.50 | 2.34 | 2.20 | 2.56 | +0.77 | +49.04% | 1 | 0 | 52.54% |
| NEM190927C00038000 | 2019-09-20 3:33PM EDT | 38.00 | 1.84 | 1.86 | 2.23 | 0.00 | - | 10 | 0 | 57.62% |
| NEM190927C00038500 | 2019-09-19 12:21PM EDT | 38.50 | 1.29 | 1.38 | 1.51 | 0.00 | - | 18 | 0 | 32.81% |
| NEM190927C00039000 | 2019-09-23 12:39PM EDT | 39.00 | 1.01 | 1.04 | 1.09 | -0.07 | -6.48% | 20 | 0 | 30.27% |
| NEM190927C00039500 | 2019-09-23 1:01PM EDT | 39.50 | 0.69 | 0.72 | 0.75 | -0.12 | -14.81% | 254 | 0 | 29.79% |
| NEM190927C00040000 | 2019-09-23 1:21PM EDT | 40.00 | 0.45 | 0.44 | 0.47 | -0.12 | -21.05% | 490 | 0 | 28.81% |
| NEM190927C00040500 | 2019-09-23 1:19PM EDT | 40.50 | 0.27 | 0.26 | 0.28 | -0.07 | -20.59% | 192 | 0 | 28.81% |
| NEM190927C00041000 | 2019-09-23 11:54AM EDT | 41.00 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 275 | 0 | 29.30% |
| NEM190927C00041500 | 2019-09-23 11:45AM EDT | 41.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 38 | 0 | 30.08% |
| NEM190927C00042000 | 2019-09-23 9:30AM EDT | 42.00 | 0.07 | 0.03 | 0.05 | -0.07 | -50.00% | 14 | 0 | 31.06% |
| NEM190927C00042500 | 2019-09-23 10:46AM EDT | 42.50 | 0.03 | 0.01 | 0.00 | -0.18 | -85.71% | 2 | 0 | 12.50% |
| NEM190927C00043000 | 2019-09-10 3:49PM EDT | 43.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 12 | 0 | 46.09% |
| NEM190927C00043500 | 2019-09-03 10:51AM EDT | 43.50 | 0.32 | 0.03 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM190927C00044000 | 2019-09-06 1:22PM EDT | 44.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NEM190927C00045500 | 2019-08-28 9:30AM EDT | 45.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 0 | 77.73% |
| NEM190927C00046500 | 2019-08-27 10:59AM EDT | 46.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | - | 0 | 90.04% |
| NEM190927C00048000 | 2019-09-17 12:13PM EDT | 48.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 0 | 98.83% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM190927P00034500 | 2019-08-30 9:42AM EDT | 34.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 3 | 0 | 62.50% |
| NEM190927P00035000 | 2019-09-13 12:49PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NEM190927P00035500 | 2019-09-12 10:07AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NEM190927P00036000 | 2019-09-23 1:23PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 0 | 53.13% |
| NEM190927P00036500 | 2019-09-23 11:36AM EDT | 36.50 | 0.03 | 0.01 | 0.08 | -0.12 | -80.00% | 75 | 0 | 52.54% |
| NEM190927P00037000 | 2019-09-23 9:39AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 0 | 41.41% |
| NEM190927P00037500 | 2019-09-23 1:05PM EDT | 37.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 15 | 0 | 37.11% |
| NEM190927P00038000 | 2019-09-23 12:17PM EDT | 38.00 | 0.09 | 0.06 | 0.08 | -0.06 | -40.00% | 15 | 0 | 33.20% |
| NEM190927P00038500 | 2019-09-23 11:23AM EDT | 38.50 | 0.15 | 0.12 | 0.14 | -0.06 | -28.57% | 23 | 0 | 32.03% |
| NEM190927P00039000 | 2019-09-23 11:10AM EDT | 39.00 | 0.25 | 0.21 | 0.23 | -0.05 | -16.67% | 71 | 0 | 30.27% |
| NEM190927P00039500 | 2019-09-23 1:01PM EDT | 39.50 | 0.41 | 0.35 | 0.40 | -0.07 | -14.58% | 120 | 0 | 30.27% |
| NEM190927P00040000 | 2019-09-23 12:14PM EDT | 40.00 | 0.73 | 0.59 | 0.64 | -0.06 | -7.59% | 171 | 0 | 30.47% |
| NEM190927P00040500 | 2019-09-23 9:52AM EDT | 40.50 | 0.85 | 0.90 | 0.95 | -0.26 | -23.42% | 8 | 0 | 30.66% |
| NEM190927P00041000 | 2019-09-20 3:44PM EDT | 41.00 | 1.49 | 1.26 | 1.37 | 0.00 | - | 13 | 0 | 34.18% |