Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NYT240419C00030000 | 2023-12-04 2:33PM EDT | 30.00 | 18.20 | 15.30 | 20.00 | 0.00 | - | - | 0 | 228.32% |
NYT240419C00035000 | 2024-01-08 11:56AM EDT | 35.00 | 12.46 | 7.80 | 12.00 | 0.00 | - | 10 | 10 | 101.07% |
NYT240419C00040000 | 2024-03-18 9:30AM EDT | 40.00 | 4.00 | 3.40 | 5.10 | -0.30 | -6.98% | 2 | 18 | 65.23% |
NYT240419C00041000 | 2023-12-22 1:23PM EDT | 41.00 | 6.30 | 6.30 | 11.00 | 0.00 | - | 5 | 14 | 151.17% |
NYT240419C00042000 | 2024-03-08 10:46AM EDT | 42.00 | 2.35 | 1.80 | 2.05 | 0.00 | - | 1 | 23 | 26.17% |
NYT240419C00043000 | 2024-03-18 12:39PM EDT | 43.00 | 1.50 | 1.15 | 1.35 | -0.30 | -16.67% | 2 | 124 | 23.76% |
NYT240419C00044000 | 2024-03-15 9:30AM EDT | 44.00 | 1.31 | 0.65 | 0.80 | 0.00 | - | 1 | 97 | 21.88% |
NYT240419C00045000 | 2024-03-18 12:17PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 20 | 203 | 21.24% |
NYT240419C00046000 | 2024-03-18 12:48PM EDT | 46.00 | 0.36 | 0.15 | 0.35 | +0.06 | +20.00% | 7 | 550 | 24.22% |
NYT240419C00047000 | 2024-03-18 3:39PM EDT | 47.00 | 0.16 | 0.15 | 0.20 | -0.05 | -23.81% | 16 | 2,946 | 24.22% |
NYT240419C00048000 | 2024-03-12 9:32AM EDT | 48.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 745 | 38.18% |
NYT240419C00049000 | 2024-03-04 10:34AM EDT | 49.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 42.73% |
NYT240419C00050000 | 2024-03-13 10:25AM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 898 | 36.04% |
NYT240419C00055000 | 2024-03-13 12:39PM EDT | 55.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 283 | 55.18% |
NYT240419C00060000 | 2024-02-05 11:24AM EDT | 60.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 28 | 14 | 69.53% |
NYT240419C00065000 | 2023-12-27 1:17PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.36% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NYT240419P00025000 | 2023-10-31 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
NYT240419P00033000 | 2023-10-23 1:27PM EDT | 33.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 71.29% |
NYT240419P00035000 | 2023-11-27 4:52PM EDT | 35.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 59.28% |
NYT240419P00036000 | 2023-11-02 11:51AM EDT | 36.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 53.32% |
NYT240419P00037000 | 2024-02-07 11:02AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 42.19% |
NYT240419P00038000 | 2023-11-06 12:30PM EDT | 38.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 26 | 53.66% |
NYT240419P00039000 | 2024-03-01 4:33PM EDT | 39.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 39.75% |
NYT240419P00040000 | 2024-02-23 4:18PM EDT | 40.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 23 | 34.82% |
NYT240419P00041000 | 2024-03-18 9:30AM EDT | 41.00 | 0.20 | 0.20 | 0.40 | -0.15 | -42.86% | 2 | 10 | 24.37% |
NYT240419P00042000 | 2024-03-06 10:38AM EDT | 42.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 10 | 82 | 22.32% |
NYT240419P00043000 | 2024-03-18 3:25PM EDT | 43.00 | 0.85 | 0.80 | 0.95 | -0.30 | -26.09% | 2 | 62 | 21.19% |
NYT240419P00044000 | 2024-03-11 3:38PM EDT | 44.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 6 | 59 | 20.26% |
NYT240419P00045000 | 2024-03-13 2:19PM EDT | 45.00 | 1.63 | 1.95 | 4.60 | 0.00 | - | 2 | 130 | 70.56% |
NYT240419P00046000 | 2024-02-05 4:59PM EDT | 46.00 | 1.30 | 2.10 | 5.90 | 0.00 | - | 1 | 13 | 83.72% |
NYT240419P00047000 | 2024-02-13 11:08AM EDT | 47.00 | 3.30 | 1.25 | 4.10 | 0.00 | - | 2 | 6 | 29.74% |
NYT240419P00048000 | 2024-02-01 3:20PM EDT | 48.00 | 1.65 | 2.95 | 7.30 | 0.00 | - | 5 | 21 | 84.69% |
NYT240419P00049000 | 2024-02-29 10:34AM EDT | 49.00 | 4.00 | 3.30 | 7.10 | 0.00 | - | 1 | 14 | 64.75% |
NYT240419P00050000 | 2024-02-08 10:48AM EDT | 50.00 | 4.00 | 4.20 | 9.00 | 0.00 | - | 10 | 1 | 89.75% |