Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405C00310000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.22 | 0.14 | 0.26 | -0.11 | -33.33% | 180 | 722 | 34.18% |
PANW240412C00310000 | 2024-03-28 3:31PM EDT | 2024-04-12 | 1.00 | 0.69 | 1.05 | -0.06 | -5.66% | 79 | 207 | 34.42% |
PANW240419C00310000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 1.80 | 1.63 | 1.86 | +0.09 | +5.26% | 196 | 2,768 | 33.79% |
PANW240426C00310000 | 2024-03-28 3:29PM EDT | 2024-04-26 | 2.51 | 2.21 | 2.63 | 0.00 | - | 15 | 165 | 33.19% |
PANW240503C00310000 | 2024-03-28 3:54PM EDT | 2024-05-03 | 3.60 | 3.45 | 4.00 | +0.02 | +0.56% | 287 | 41 | 35.11% |
PANW240517C00310000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 6.28 | 6.25 | 6.40 | +0.25 | +4.15% | 105 | 1,849 | 36.85% |
PANW240621C00310000 | 2024-03-28 2:30PM EDT | 2024-06-21 | 13.22 | 13.25 | 13.45 | +0.12 | +0.92% | 35 | 3,660 | 42.44% |
PANW240719C00310000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 15.59 | 15.55 | 15.75 | +0.44 | +2.90% | 2 | 301 | 40.62% |
PANW240816C00310000 | 2024-03-28 2:54PM EDT | 2024-08-16 | 18.05 | 18.35 | 18.60 | -0.40 | -2.17% | 1 | 147 | 40.53% |
PANW240920C00310000 | 2024-03-28 1:39PM EDT | 2024-09-20 | 23.37 | 23.20 | 23.70 | -3.13 | -11.81% | 1 | 778 | 42.87% |
PANW241115C00310000 | 2024-03-28 3:15PM EDT | 2024-11-15 | 28.40 | 27.20 | 28.75 | +0.35 | +1.25% | 9 | 227 | 42.96% |
PANW241220C00310000 | 2024-03-28 2:18PM EDT | 2024-12-20 | 31.60 | 31.75 | 32.40 | -1.50 | -4.53% | 1 | 108 | 43.82% |
PANW250117C00310000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 34.30 | 34.30 | 34.95 | +0.89 | +2.66% | 8 | 867 | 44.19% |
PANW250321C00310000 | 2024-03-27 2:59PM EDT | 2025-03-21 | 38.70 | 38.60 | 39.95 | 0.00 | - | 1 | 23 | 44.56% |
PANW250620C00310000 | 2024-03-27 10:10AM EDT | 2025-06-20 | 46.05 | 45.85 | 47.00 | 0.00 | - | 2 | 1,744 | 45.41% |
PANW250919C00310000 | 2024-03-26 3:48PM EDT | 2025-09-19 | 54.30 | 51.65 | 54.65 | 0.00 | - | 1 | 36 | 46.98% |
PANW260116C00310000 | 2024-03-28 12:50PM EDT | 2026-01-16 | 59.50 | 58.25 | 60.30 | +1.50 | +2.59% | 2 | 287 | 46.28% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405P00310000 | 2024-03-28 2:04PM EDT | 2024-04-05 | 27.68 | 23.45 | 29.70 | -0.04 | -0.14% | 3 | 75 | 73.17% |
PANW240412P00310000 | 2024-03-27 11:01AM EDT | 2024-04-12 | 28.15 | 25.70 | 28.00 | 0.00 | - | 12 | 36 | 42.84% |
PANW240419P00310000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 27.98 | 26.60 | 27.05 | -1.45 | -4.93% | 10 | 1,530 | 29.38% |
PANW240426P00310000 | 2024-03-28 1:32PM EDT | 2024-04-26 | 28.17 | 27.05 | 28.90 | +2.44 | +9.48% | 2 | 9 | 35.01% |
PANW240503P00310000 | 2024-03-26 2:32PM EDT | 2024-05-03 | 26.98 | 27.30 | 28.30 | 0.00 | - | - | 1 | 28.96% |
PANW240517P00310000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 30.01 | 29.70 | 30.25 | -1.77 | -5.57% | 4 | 1,098 | 30.98% |
PANW240621P00310000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 38.00 | 35.45 | 35.95 | +1.35 | +3.68% | 1 | 556 | 35.86% |
PANW240719P00310000 | 2024-03-20 1:26PM EDT | 2024-07-19 | 40.02 | 36.70 | 37.70 | 0.00 | - | 1 | 100 | 34.10% |
PANW240816P00310000 | 2024-03-22 10:14AM EDT | 2024-08-16 | 38.25 | 38.65 | 39.15 | 0.00 | - | 6 | 18 | 32.72% |
PANW240920P00310000 | 2024-03-27 9:36AM EDT | 2024-09-20 | 40.35 | 41.95 | 42.60 | 0.00 | - | 1 | 139 | 33.86% |
PANW241115P00310000 | 2024-03-27 9:41AM EDT | 2024-11-15 | 44.65 | 44.85 | 45.80 | 0.00 | - | 5 | 104 | 33.12% |
PANW241220P00310000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 47.85 | 47.20 | 48.90 | 0.00 | - | 2 | 147 | 34.13% |
PANW250117P00310000 | 2024-03-28 1:45PM EDT | 2025-01-17 | 49.25 | 48.40 | 48.95 | +1.27 | +2.65% | 5 | 370 | 32.52% |
PANW250321P00310000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 49.87 | 51.45 | 52.00 | 0.00 | - | 1 | 3 | 32.26% |
PANW250620P00310000 | 2024-03-12 10:45AM EDT | 2025-06-20 | 56.84 | 55.00 | 56.25 | 0.00 | - | 46 | 157 | 32.21% |
PANW250919P00310000 | 2024-03-12 2:04PM EDT | 2025-09-19 | 61.00 | 58.00 | 59.50 | 0.00 | - | 6 | 12 | 31.73% |
PANW260116P00310000 | 2024-03-08 3:47PM EDT | 2026-01-16 | 65.60 | 60.45 | 63.15 | 0.00 | - | 1 | 18 | 31.12% |