Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PAYC240419C00150000 | 2024-02-27 1:23PM EDT | 150.00 | 36.66 | 45.70 | 53.80 | 0.00 | - | 1 | 1 | 110.57% |
PAYC240419C00155000 | 2024-03-07 11:12AM EDT | 155.00 | 25.90 | 40.90 | 48.80 | 0.00 | - | 2 | 9 | 101.47% |
PAYC240419C00160000 | 2024-03-15 1:57PM EDT | 160.00 | 29.00 | 36.30 | 43.90 | 0.00 | - | - | 1 | 93.42% |
PAYC240419C00165000 | 2024-03-25 10:58AM EDT | 165.00 | 26.41 | 31.00 | 38.70 | 0.00 | - | 3 | 11 | 82.87% |
PAYC240419C00170000 | 2024-03-28 11:44AM EDT | 170.00 | 33.89 | 27.70 | 33.80 | +6.84 | +25.29% | 4 | 49 | 74.99% |
PAYC240419C00175000 | 2024-03-27 9:37AM EDT | 175.00 | 21.06 | 21.90 | 26.90 | 0.00 | - | 2 | 84 | 50.79% |
PAYC240419C00180000 | 2024-03-26 1:47PM EDT | 180.00 | 13.20 | 17.60 | 22.80 | 0.00 | - | 3 | 179 | 50.39% |
PAYC240419C00185000 | 2024-03-27 11:15AM EDT | 185.00 | 13.05 | 13.10 | 16.40 | 0.00 | - | 5 | 203 | 31.62% |
PAYC240419C00190000 | 2024-03-27 1:11PM EDT | 190.00 | 8.40 | 11.90 | 12.40 | 0.00 | - | 6 | 417 | 31.02% |
PAYC240419C00195000 | 2024-03-28 11:30AM EDT | 195.00 | 8.20 | 8.30 | 8.60 | +2.19 | +36.44% | 4 | 235 | 28.76% |
PAYC240419C00200000 | 2024-03-28 11:30AM EDT | 200.00 | 5.40 | 5.50 | 5.70 | +0.70 | +14.89% | 16 | 310 | 28.21% |
PAYC240419C00210000 | 2024-03-28 11:32AM EDT | 210.00 | 1.95 | 1.90 | 2.20 | +0.40 | +25.81% | 10 | 171 | 28.59% |
PAYC240419C00220000 | 2024-03-27 3:56PM EDT | 220.00 | 0.42 | 0.50 | 0.70 | 0.00 | - | 5 | 245 | 29.10% |
PAYC240419C00230000 | 2024-03-28 10:08AM EDT | 230.00 | 0.16 | 0.10 | 0.25 | +0.04 | +33.33% | 1 | 8 | 31.10% |
PAYC240419C00240000 | 2024-03-18 2:15PM EDT | 240.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 5 | 56.32% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PAYC240419P00135000 | 2024-03-05 4:40PM EDT | 135.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 93.70% |
PAYC240419P00140000 | 2024-02-23 11:40AM EDT | 140.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 97.34% |
PAYC240419P00145000 | 2024-03-21 9:42AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 36 | 56.84% |
PAYC240419P00150000 | 2024-03-27 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 47.07% |
PAYC240419P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 0.67 | 0.00 | 0.40 | +0.06 | +9.84% | 2 | 21 | 51.27% |
PAYC240419P00160000 | 2024-03-28 10:59AM EDT | 160.00 | 0.17 | 0.00 | 0.30 | -0.03 | -15.00% | 1 | 152 | 49.02% |
PAYC240419P00165000 | 2024-03-28 9:47AM EDT | 165.00 | 0.15 | 0.10 | 0.40 | -0.10 | -40.00% | 4 | 144 | 45.75% |
PAYC240419P00170000 | 2024-03-28 11:33AM EDT | 170.00 | 0.16 | 0.15 | 0.35 | -0.31 | -30.69% | 51 | 157 | 38.82% |
PAYC240419P00175000 | 2024-03-28 10:59AM EDT | 175.00 | 0.38 | 0.25 | 2.20 | -0.07 | -15.56% | 2 | 124 | 54.38% |
PAYC240419P00180000 | 2024-03-28 9:47AM EDT | 180.00 | 0.57 | 0.50 | 0.60 | -0.46 | -44.66% | 3 | 370 | 31.13% |
PAYC240419P00185000 | 2024-03-28 10:00AM EDT | 185.00 | 1.07 | 0.90 | 1.10 | -0.53 | -33.12% | 3 | 291 | 29.88% |
PAYC240419P00190000 | 2024-03-28 10:23AM EDT | 190.00 | 2.05 | 1.70 | 1.95 | -1.15 | -35.94% | 6 | 623 | 28.75% |
PAYC240419P00195000 | 2024-03-28 10:01AM EDT | 195.00 | 3.55 | 3.10 | 3.40 | -1.76 | -33.15% | 1 | 64 | 28.24% |
PAYC240419P00200000 | 2024-03-15 12:22PM EDT | 200.00 | 13.19 | 5.10 | 5.60 | 0.00 | - | 2 | 20 | 28.21% |
PAYC240419P00210000 | 2024-02-27 1:33PM EDT | 210.00 | 26.40 | 11.60 | 12.10 | 0.00 | - | 5 | 4 | 28.60% |
PAYC240419P00220000 | 2024-03-20 1:39PM EDT | 220.00 | 30.10 | 16.90 | 24.40 | 0.00 | - | - | 0 | 56.64% |
PAYC240419P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.23 | 76.70 | 84.30 | 0.00 | - | - | 0 | 73.78% |