Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NSC240517C00200000 | 2024-05-01 3:33PM EDT | 200.00 | 32.70 | 28.10 | 32.90 | 0.00 | - | 2 | 0 | 59.67% |
NSC240517C00210000 | 2024-04-29 11:22AM EDT | 210.00 | 31.70 | 18.60 | 22.90 | 0.00 | - | 1 | 1 | 84.47% |
NSC240517C00220000 | 2024-05-09 1:50PM EDT | 220.00 | 7.40 | 9.90 | 12.60 | 0.00 | - | 2 | 2 | 53.25% |
NSC240517C00222500 | 2024-05-10 11:03AM EDT | 222.50 | 8.00 | 8.00 | 9.60 | +2.90 | +56.86% | 1 | 11 | 40.75% |
NSC240517C00225000 | 2024-05-09 1:59PM EDT | 225.00 | 5.00 | 6.30 | 7.50 | 0.00 | - | 5 | 4 | 37.39% |
NSC240517C00227500 | 2024-05-10 2:56PM EDT | 227.50 | 4.28 | 4.50 | 4.90 | +1.73 | +67.84% | 56 | 58 | 28.36% |
NSC240517C00230000 | 2024-05-10 3:50PM EDT | 230.00 | 3.03 | 3.10 | 3.40 | +1.53 | +102.00% | 2,053 | 2,142 | 27.64% |
NSC240517C00232500 | 2024-05-10 3:04PM EDT | 232.50 | 1.90 | 1.95 | 2.20 | +0.80 | +72.73% | 45 | 540 | 26.91% |
NSC240517C00235000 | 2024-05-10 3:34PM EDT | 235.00 | 1.10 | 1.15 | 1.50 | +0.40 | +57.14% | 2,048 | 1,309 | 28.08% |
NSC240517C00237500 | 2024-05-10 1:17PM EDT | 237.50 | 0.60 | 0.65 | 0.90 | +0.14 | +30.43% | 42 | 231 | 27.88% |
NSC240517C00240000 | 2024-05-10 3:30PM EDT | 240.00 | 0.40 | 0.35 | 0.65 | +0.07 | +21.21% | 29 | 1,384 | 29.96% |
NSC240517C00242500 | 2024-05-08 2:40PM EDT | 242.50 | 1.75 | 0.15 | 0.55 | 0.00 | - | 7 | 324 | 33.23% |
NSC240517C00245000 | 2024-05-09 2:36PM EDT | 245.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 1,201 | 37.79% |
NSC240517C00247500 | 2024-05-07 3:53PM EDT | 247.50 | 0.90 | 0.00 | 0.65 | 0.00 | - | 17 | 1,557 | 44.14% |
NSC240517C00250000 | 2024-05-09 2:56PM EDT | 250.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2,909 | 48.49% |
NSC240517C00252500 | 2024-05-08 3:18PM EDT | 252.50 | 1.85 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 36.23% |
NSC240517C00255000 | 2024-05-10 3:50PM EDT | 255.00 | 0.06 | 0.00 | 1.15 | -0.35 | -85.37% | 1 | 7 | 55.18% |
NSC240517C00260000 | 2024-05-09 3:49PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 514 | 41.41% |
NSC240517C00262500 | 2024-05-09 3:49PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 74 | 44.14% |
NSC240517C00265000 | 2024-04-29 10:23AM EDT | 265.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 72.95% |
NSC240517C00270000 | 2024-05-09 12:31PM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 690 | 57.42% |
NSC240517C00275000 | 2024-04-23 2:41PM EDT | 275.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | - | 2 | 82.86% |
NSC240517C00280000 | 2024-04-30 3:28PM EDT | 280.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 44 | 93.99% |
NSC240517C00285000 | 2024-04-24 2:19PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 100.54% |
NSC240517C00290000 | 2024-04-24 9:33AM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 106.89% |
NSC240517C00300000 | 2024-04-24 9:34AM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 130.71% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NSC240517P00170000 | 2024-04-24 12:39PM EDT | 170.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 4 | 140.53% |
NSC240517P00195000 | 2024-05-08 3:50PM EDT | 195.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 41 | 66.50% |
NSC240517P00200000 | 2024-04-29 12:55PM EDT | 200.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 14 | 76.90% |
NSC240517P00205000 | 2024-05-07 11:02AM EDT | 205.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 66.85% |
NSC240517P00207500 | 2024-05-09 9:41AM EDT | 207.50 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 58.15% |
NSC240517P00210000 | 2024-05-09 10:53AM EDT | 210.00 | 0.19 | 0.15 | 0.75 | -0.24 | -55.81% | 1 | 208 | 56.15% |
NSC240517P00212500 | 2024-05-09 12:03PM EDT | 212.50 | 0.57 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 43.16% |
NSC240517P00215000 | 2024-05-09 12:07PM EDT | 215.00 | 0.47 | 0.10 | 0.35 | 0.00 | - | 17 | 20 | 37.06% |
NSC240517P00217500 | 2024-05-09 10:52AM EDT | 217.50 | 0.30 | 0.10 | 0.25 | -0.51 | -62.96% | 2 | 15 | 29.74% |
NSC240517P00220000 | 2024-05-09 2:55PM EDT | 220.00 | 0.50 | 0.20 | 0.50 | -0.74 | -59.68% | 4 | 268 | 30.05% |
NSC240517P00222500 | 2024-05-10 3:37PM EDT | 222.50 | 0.70 | 0.50 | 0.60 | -1.85 | -72.55% | 15 | 1,154 | 26.12% |
NSC240517P00225000 | 2024-05-10 3:46PM EDT | 225.00 | 1.00 | 0.90 | 1.10 | -1.75 | -63.64% | 132 | 122 | 26.12% |
NSC240517P00227500 | 2024-05-10 3:34PM EDT | 227.50 | 2.05 | 1.55 | 1.80 | -2.95 | -59.00% | 32 | 114 | 25.54% |
NSC240517P00230000 | 2024-05-10 3:34PM EDT | 230.00 | 3.20 | 2.55 | 2.80 | -2.30 | -41.82% | 32 | 392 | 25.00% |
NSC240517P00232500 | 2024-05-10 3:28PM EDT | 232.50 | 4.50 | 3.80 | 4.20 | -4.33 | -49.04% | 44 | 294 | 25.05% |
NSC240517P00235000 | 2024-05-08 11:23AM EDT | 235.00 | 5.90 | 5.40 | 6.20 | 0.00 | - | 88 | 286 | 27.98% |
NSC240517P00237500 | 2024-05-08 10:45AM EDT | 237.50 | 8.43 | 6.90 | 8.60 | +1.13 | +15.48% | 1 | 209 | 33.47% |
NSC240517P00240000 | 2024-05-09 12:55PM EDT | 240.00 | 14.49 | 8.40 | 11.50 | 0.00 | - | 15 | 301 | 43.97% |
NSC240517P00242500 | 2024-04-26 3:30PM EDT | 242.50 | 8.80 | 10.50 | 14.30 | 0.00 | - | 30 | 142 | 53.25% |
NSC240517P00245000 | 2024-04-29 2:24PM EDT | 245.00 | 9.10 | 13.00 | 16.80 | 0.00 | - | 3 | 36 | 59.01% |
NSC240517P00247500 | 2024-04-29 2:24PM EDT | 247.50 | 10.80 | 15.00 | 19.50 | 0.00 | - | - | 3 | 66.89% |
NSC240517P00250000 | 2024-05-06 9:43AM EDT | 250.00 | 15.80 | 17.40 | 22.00 | 0.00 | - | 1 | 218 | 72.29% |
NSC240517P00260000 | 2024-04-03 12:37PM EDT | 260.00 | 12.90 | 23.10 | 25.30 | 0.00 | - | 3 | 27 | 0.00% |