Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
NRG240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 23.40 | 32.30 | 36.00 | 0.00 | - | 1,284 | 0 | 320.31% |
NRG240517C00055000 | 2024-05-03 9:57AM EDT | 55.00 | 19.70 | 27.30 | 30.30 | 0.00 | - | 10 | 12 | 396.48% |
NRG240517C00060000 | 2024-05-15 12:40PM EDT | 60.00 | 23.79 | 23.30 | 24.30 | +1.57 | +7.07% | 1 | 2,629 | 242.38% |
NRG240517C00065000 | 2024-05-15 12:43PM EDT | 65.00 | 18.70 | 18.70 | 19.30 | +1.25 | +7.16% | 3 | 1,119 | 152.34% |
NRG240517C00070000 | 2024-05-15 2:32PM EDT | 70.00 | 14.20 | 13.80 | 14.70 | +2.31 | +19.43% | 2 | 1,381 | 144.14% |
NRG240517C00075000 | 2024-05-15 10:18AM EDT | 75.00 | 8.97 | 8.50 | 9.20 | +1.89 | +26.69% | 7 | 3,055 | 96.48% |
NRG240517C00080000 | 2024-05-15 2:38PM EDT | 80.00 | 4.10 | 3.90 | 4.10 | +1.45 | +54.72% | 52 | 1,341 | 46.68% |
NRG240517C00085000 | 2024-05-15 2:36PM EDT | 85.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 1,079 | 2,061 | 35.06% |
NRG240517C00090000 | 2024-05-15 2:33PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 189 | 612 | 49.81% |
NRG240517C00095000 | 2024-05-13 1:05PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 20 | 74.22% |
NRG240517C00100000 | 2024-05-10 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 84.38% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 441.41% |
NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 662 | 226.56% |
NRG240517P00055000 | 2024-05-07 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 467 | 187.50% |
NRG240517P00060000 | 2024-05-10 1:21PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,834 | 153.13% |
NRG240517P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 23 | 3,510 | 131.25% |
NRG240517P00070000 | 2024-05-15 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 4,940 | 88.28% |
NRG240517P00075000 | 2024-05-13 9:54AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,216 | 64.45% |
NRG240517P00080000 | 2024-05-15 12:01PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 25 | 757 | 41.21% |
NRG240517P00085000 | 2024-05-15 2:41PM EDT | 85.00 | 1.50 | 1.50 | 1.70 | -1.20 | -44.44% | 126 | 156 | 33.99% |
NRG240517P00090000 | 2024-05-15 10:06AM EDT | 90.00 | 5.30 | 5.30 | 7.00 | -2.40 | -31.17% | 4 | 4 | 95.02% |