Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
OIH240328C00280000 | 2024-03-01 11:23AM EDT | 280.00 | 27.10 | 56.20 | 59.70 | 0.00 | - | 5 | 7 | 232.32% |
OIH240328C00290000 | 2024-02-16 1:07PM EDT | 290.00 | 16.40 | 32.40 | 36.30 | 0.00 | - | 6 | 7 | 0.00% |
OIH240328C00292500 | 2024-02-22 11:16AM EDT | 292.50 | 16.30 | 37.30 | 41.60 | 0.00 | - | 1 | 1 | 0.00% |
OIH240328C00295000 | 2024-03-19 9:40AM EDT | 295.00 | 33.00 | 41.20 | 44.20 | 0.00 | - | 1 | 7 | 153.52% |
OIH240328C00297500 | 2024-03-13 2:47PM EDT | 297.50 | 21.30 | 38.70 | 42.60 | 0.00 | - | 1 | 11 | 187.21% |
OIH240328C00300000 | 2024-03-26 3:09PM EDT | 300.00 | 32.40 | 36.60 | 39.90 | 0.00 | - | 1 | 12 | 170.70% |
OIH240328C00302500 | 2024-03-22 10:55AM EDT | 302.50 | 30.26 | 34.00 | 36.90 | 0.00 | - | 4 | 5 | 141.02% |
OIH240328C00305000 | 2024-03-22 10:50AM EDT | 305.00 | 28.09 | 32.00 | 35.10 | 0.00 | - | 2 | 14 | 159.67% |
OIH240328C00307500 | 2024-03-08 1:01PM EDT | 307.50 | 9.30 | 29.30 | 32.90 | 0.00 | - | 20 | 5 | 159.47% |
OIH240328C00310000 | 2024-03-21 3:21PM EDT | 310.00 | 24.23 | 26.50 | 30.10 | 0.00 | - | 5 | 32 | 141.11% |
OIH240328C00312500 | 2024-03-21 11:51AM EDT | 312.50 | 22.14 | 24.10 | 27.30 | 0.00 | - | 1 | 10 | 122.61% |
OIH240328C00315000 | 2024-03-27 10:15AM EDT | 315.00 | 18.50 | 22.80 | 24.10 | 0.00 | - | 1 | 14 | 86.52% |
OIH240328C00317500 | 2024-03-22 9:50AM EDT | 317.50 | 17.01 | 20.10 | 21.60 | 0.00 | - | 20 | 47 | 79.00% |
OIH240328C00320000 | 2024-03-27 1:05PM EDT | 320.00 | 12.00 | 17.30 | 19.00 | 0.00 | - | 2 | 18 | 66.21% |
OIH240328C00322500 | 2024-03-22 1:32PM EDT | 322.50 | 9.90 | 14.60 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
OIH240328C00325000 | 2024-03-28 10:54AM EDT | 325.00 | 13.71 | 12.90 | 14.00 | +6.71 | +95.86% | 3 | 59 | 51.47% |
OIH240328C00327500 | 2024-03-28 10:19AM EDT | 327.50 | 10.23 | 10.10 | 11.50 | +5.03 | +96.73% | 1 | 15 | 43.95% |
OIH240328C00330000 | 2024-03-27 2:04PM EDT | 330.00 | 3.48 | 7.60 | 9.10 | 0.00 | - | 6 | 28 | 39.55% |
OIH240328C00332500 | 2024-03-28 10:25AM EDT | 332.50 | 5.00 | 5.10 | 6.60 | +2.80 | +127.27% | 2 | 27 | 31.06% |
OIH240328C00335000 | 2024-03-28 10:19AM EDT | 335.00 | 2.69 | 2.95 | 3.60 | +1.55 | +135.96% | 3 | 65 | 0.00% |
OIH240328C00337500 | 2024-03-27 11:10AM EDT | 337.50 | 0.50 | 1.30 | 1.65 | 0.00 | - | 5 | 28 | 12.45% |
OIH240328C00340000 | 2024-03-27 10:38AM EDT | 340.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 8 | 78 | 12.50% |
OIH240328C00342500 | 2024-03-26 1:18PM EDT | 342.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 21 | 15.04% |
OIH240328C00345000 | 2024-03-26 3:19PM EDT | 345.00 | 0.20 | 0.00 | 0.20 | +0.07 | +53.85% | 1 | 30 | 26.22% |
OIH240328C00347500 | 2024-03-25 1:26PM EDT | 347.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 33.64% |
OIH240328C00350000 | 2024-03-25 12:10PM EDT | 350.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 35.35% |
OIH240328C00355000 | 2024-03-22 3:54PM EDT | 355.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 21 | 51.17% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
OIH240328P00245000 | 2024-03-20 11:54AM EDT | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 344.92% |
OIH240328P00250000 | 2024-02-20 3:14PM EDT | 250.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 273.05% |
OIH240328P00255000 | 2024-02-21 3:30PM EDT | 255.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 6 | 308.59% |
OIH240328P00257500 | 2024-02-29 4:50PM EDT | 257.50 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 2 | 299.61% |
OIH240328P00260000 | 2024-03-18 1:25PM EDT | 260.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 290.82% |
OIH240328P00262500 | 2024-02-21 12:25PM EDT | 262.50 | 1.23 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 302.93% |
OIH240328P00267500 | 2024-03-21 2:01PM EDT | 267.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 40 | 264.45% |
OIH240328P00270000 | 2024-03-04 12:32PM EDT | 270.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 275.39% |
OIH240328P00272500 | 2024-03-21 1:50PM EDT | 272.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 247.27% |
OIH240328P00275000 | 2024-02-28 4:56PM EDT | 275.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 238.67% |
OIH240328P00277500 | 2024-03-21 2:37PM EDT | 277.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 87 | 230.08% |
OIH240328P00280000 | 2024-03-13 10:27AM EDT | 280.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 221.58% |
OIH240328P00282500 | 2024-03-14 10:51AM EDT | 282.50 | 0.78 | 0.00 | 1.50 | 0.00 | - | 6 | 17 | 213.09% |
OIH240328P00285000 | 2024-03-07 3:18PM EDT | 285.00 | 1.11 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 204.69% |
OIH240328P00287500 | 2024-03-13 12:45PM EDT | 287.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 196.29% |
OIH240328P00290000 | 2024-03-13 12:45PM EDT | 290.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 187.89% |
OIH240328P00295000 | 2024-03-12 1:48PM EDT | 295.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 171.19% |
OIH240328P00297500 | 2024-03-13 10:14AM EDT | 297.50 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 162.79% |
OIH240328P00300000 | 2024-03-26 11:40AM EDT | 300.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 154.49% |
OIH240328P00302500 | 2024-03-20 11:54AM EDT | 302.50 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 146.09% |
OIH240328P00305000 | 2024-03-27 12:12PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 79.69% |
OIH240328P00307500 | 2024-03-22 3:35PM EDT | 307.50 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 164 | 129.39% |
OIH240328P00310000 | 2024-03-25 3:50PM EDT | 310.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 94 | 121.00% |
OIH240328P00312500 | 2024-03-27 12:12PM EDT | 312.50 | 0.26 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 112.50% |
OIH240328P00315000 | 2024-03-25 3:50PM EDT | 315.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 161 | 104.00% |
OIH240328P00317500 | 2024-03-26 1:21PM EDT | 317.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 95.46% |
OIH240328P00320000 | 2024-03-27 3:45PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 60.55% |
OIH240328P00322500 | 2024-03-26 3:57PM EDT | 322.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 78.03% |
OIH240328P00325000 | 2024-03-27 3:53PM EDT | 325.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 69.09% |
OIH240328P00327500 | 2024-03-28 9:30AM EDT | 327.50 | 0.68 | 0.00 | 0.85 | +0.46 | +209.09% | 7 | 41 | 50.68% |
OIH240328P00330000 | 2024-03-28 10:19AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -1.80 | -97.30% | 8 | 32 | 29.79% |
OIH240328P00332500 | 2024-03-27 3:10PM EDT | 332.50 | 0.08 | 0.00 | 0.10 | -0.87 | -91.58% | 1 | 25 | 22.75% |
OIH240328P00335000 | 2024-03-28 10:38AM EDT | 335.00 | 0.15 | 0.05 | 0.15 | -2.95 | -95.16% | 2 | 7 | 16.99% |
OIH240328P00337500 | 2024-03-28 10:09AM EDT | 337.50 | 1.00 | 0.45 | 0.70 | -3.12 | -75.73% | 2 | 12 | 17.41% |
OIH240328P00342500 | 2024-03-21 10:30AM EDT | 342.50 | 10.03 | 3.70 | 4.80 | 0.00 | - | - | 1 | 35.11% |