Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220121C00003000 | 2021-03-04 3:57PM EST | 3.00 | 65.88 | 63.00 | 67.50 | 0.00 | - | 20 | 651 | 158.20% |
| PINS220121C00005000 | 2021-02-23 10:13AM EST | 5.00 | 71.50 | 61.00 | 66.00 | 0.00 | - | 1 | 92 | 158.79% |
| PINS220121C00008000 | 2020-12-18 9:30AM EST | 8.00 | 63.15 | 59.55 | 62.35 | 0.00 | - | 1 | 126 | 151.86% |
| PINS220121C00010000 | 2021-03-04 1:30PM EST | 10.00 | 58.78 | 56.00 | 61.00 | 0.00 | - | 25 | 1,445 | 113.67% |
| PINS220121C00013000 | 2021-03-04 2:02PM EST | 13.00 | 54.00 | 53.05 | 57.85 | 0.00 | - | 28 | 2,535 | 95.31% |
| PINS220121C00015000 | 2021-03-05 3:18PM EST | 15.00 | 53.00 | 51.00 | 54.50 | -3.80 | -6.69% | 12 | 0 | 120.46% |
| PINS220121C00018000 | 2021-03-04 2:00PM EST | 18.00 | 49.70 | 48.40 | 52.35 | 0.00 | - | 40 | 1,078 | 73.34% |
| PINS220121C00020000 | 2021-03-05 3:49PM EST | 20.00 | 47.50 | 46.45 | 49.85 | -2.50 | -5.00% | 3 | 1,876 | 104.79% |
| PINS220121C00023000 | 2021-03-05 9:44AM EST | 23.00 | 42.00 | 43.55 | 46.75 | -3.00 | -6.67% | 2 | 831 | 92.14% |
| PINS220121C00025000 | 2021-03-05 11:22AM EST | 25.00 | 39.80 | 41.90 | 45.90 | -9.66 | -19.53% | 15 | 1,319 | 70.78% |
| PINS220121C00027000 | 2021-03-02 9:44AM EST | 27.00 | 38.85 | 40.00 | 43.55 | -19.15 | -33.02% | 2 | 595 | 63.28% |
| PINS220121C00030000 | 2021-03-05 12:25PM EST | 30.00 | 38.45 | 38.25 | 41.65 | -1.05 | -2.66% | 6 | 2,857 | 74.56% |
| PINS220121C00032000 | 2021-03-05 2:30PM EST | 32.00 | 37.25 | 36.50 | 38.70 | -2.10 | -5.34% | 13 | 937 | 65.33% |
| PINS220121C00035000 | 2021-03-05 1:47PM EST | 35.00 | 35.13 | 35.35 | 36.30 | -0.87 | -2.42% | 54 | 2,231 | 71.56% |
| PINS220121C00037000 | 2021-03-04 11:10AM EST | 37.00 | 38.78 | 33.35 | 34.65 | 0.00 | - | 6 | 677 | 68.41% |
| PINS220121C00040000 | 2021-03-05 3:27PM EST | 40.00 | 31.35 | 31.40 | 32.50 | -1.25 | -3.83% | 93 | 1,508 | 69.12% |
| PINS220121C00042000 | 2021-02-22 1:50PM EST | 42.00 | 44.36 | 30.20 | 31.10 | 0.00 | - | 2 | 226 | 69.48% |
| PINS220121C00045000 | 2021-03-05 12:43PM EST | 45.00 | 27.60 | 28.20 | 29.15 | -0.70 | -2.47% | 20 | 3,253 | 69.17% |
| PINS220121C00050000 | 2021-03-05 3:50PM EST | 50.00 | 25.00 | 25.15 | 26.15 | -1.15 | -4.40% | 39 | 1,601 | 68.80% |
| PINS220121C00055000 | 2021-03-05 1:37PM EST | 55.00 | 22.55 | 22.40 | 23.25 | -0.45 | -1.96% | 13 | 0 | 68.00% |
| PINS220121C00060000 | 2021-03-05 3:06PM EST | 60.00 | 20.50 | 20.10 | 20.80 | -0.50 | -2.38% | 87 | 916 | 68.09% |
| PINS220121C00065000 | 2021-03-05 3:27PM EST | 65.00 | 18.45 | 18.05 | 18.60 | +0.05 | +0.27% | 182 | 1,089 | 68.13% |
| PINS220121C00070000 | 2021-03-05 3:52PM EST | 70.00 | 16.30 | 16.00 | 16.70 | -0.09 | -0.55% | 175 | 1,101 | 67.83% |
| PINS220121C00075000 | 2021-03-05 3:51PM EST | 75.00 | 14.03 | 12.95 | 15.55 | -0.47 | -3.24% | 386 | 0 | 66.22% |
| PINS220121C00080000 | 2021-03-05 3:56PM EST | 80.00 | 12.85 | 12.65 | 13.15 | -0.15 | -1.15% | 207 | 0 | 66.86% |
| PINS220121C00085000 | 2021-03-05 3:40PM EST | 85.00 | 11.28 | 11.30 | 12.00 | -0.02 | -0.18% | 119 | 0 | 67.22% |
| PINS220121C00090000 | 2021-03-05 3:42PM EST | 90.00 | 10.10 | 10.00 | 10.75 | -0.20 | -1.94% | 389 | 0 | 66.89% |
| PINS220121C00095000 | 2021-03-05 3:51PM EST | 95.00 | 8.65 | 9.05 | 9.45 | -0.53 | -5.77% | 21 | 670 | 66.63% |
| PINS220121C00100000 | 2021-03-05 3:53PM EST | 100.00 | 8.30 | 8.05 | 8.55 | +0.25 | +3.11% | 378 | 0 | 66.59% |
| PINS220121C00105000 | 2021-03-05 12:17PM EST | 105.00 | 6.35 | 7.25 | 7.75 | -0.60 | -8.63% | 10 | 3,547 | 66.74% |
| PINS220121C00110000 | 2021-03-05 3:49PM EST | 110.00 | 6.60 | 6.40 | 6.95 | -0.10 | -1.49% | 497 | 21,124 | 66.39% |
| PINS220121C00115000 | 2021-03-04 3:39PM EST | 115.00 | 5.50 | 5.80 | 6.25 | -0.55 | -9.09% | 13 | 111 | 66.45% |
| PINS220121C00120000 | 2021-03-05 3:27PM EST | 120.00 | 5.05 | 5.05 | 5.65 | -0.25 | -4.72% | 537 | 1,221 | 66.05% |
| PINS220121C00125000 | 2021-03-05 2:40PM EST | 125.00 | 4.41 | 4.55 | 5.00 | -0.29 | -6.17% | 35 | 0 | 65.80% |
| PINS220121C00130000 | 2021-03-05 3:18PM EST | 130.00 | 4.15 | 4.15 | 4.65 | -0.10 | -2.35% | 97 | 930 | 66.26% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220121P00003000 | 2021-03-04 9:30AM EST | 3.00 | 0.02 | 0.03 | 0.33 | 0.00 | - | 10 | 318 | 171.68% |
| PINS220121P00005000 | 2021-02-05 3:19PM EST | 5.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 85 | 159.77% |
| PINS220121P00008000 | 2021-02-18 1:58PM EST | 8.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 99.61% |
| PINS220121P00010000 | 2021-02-16 1:45PM EST | 10.00 | 0.02 | 0.00 | 1.23 | 0.00 | - | 10 | 818 | 126.66% |
| PINS220121P00013000 | 2021-03-03 12:23PM EST | 13.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 670 | 84.57% |
| PINS220121P00015000 | 2021-03-04 2:14PM EST | 15.00 | 0.21 | 0.04 | 0.35 | 0.00 | - | 7 | 1,301 | 80.66% |
| PINS220121P00018000 | 2021-03-01 9:55AM EST | 18.00 | 0.24 | 0.12 | 0.61 | 0.00 | - | 2 | 486 | 79.30% |
| PINS220121P00020000 | 2021-03-03 3:17PM EST | 20.00 | 0.27 | 0.16 | 1.10 | 0.00 | - | 49 | 1,229 | 81.79% |
| PINS220121P00023000 | 2021-02-09 9:32AM EST | 23.00 | 0.98 | 0.32 | 0.79 | 0.00 | - | 10 | 1,296 | 71.14% |
| PINS220121P00025000 | 2021-03-04 2:14PM EST | 25.00 | 0.70 | 0.65 | 1.38 | 0.00 | - | 2 | 308 | 75.88% |
| PINS220121P00027000 | 2021-02-18 10:47AM EST | 27.00 | 0.56 | 0.77 | 1.62 | 0.00 | - | 1 | 710 | 73.68% |
| PINS220121P00030000 | 2021-03-05 10:22AM EST | 30.00 | 1.45 | 1.31 | 1.52 | +0.22 | +17.89% | 6 | 2,589 | 69.43% |
| PINS220121P00032000 | 2021-02-17 9:47AM EST | 32.00 | 1.17 | 1.56 | 1.88 | 0.00 | - | 10 | 114 | 68.58% |
| PINS220121P00035000 | 2021-03-05 12:19PM EST | 35.00 | 2.50 | 2.23 | 2.45 | +0.53 | +26.90% | 2 | 0 | 68.26% |
| PINS220121P00037000 | 2021-02-19 11:16AM EST | 37.00 | 3.36 | 2.67 | 2.97 | +1.69 | +101.20% | 10 | 187 | 68.08% |
| PINS220121P00040000 | 2021-03-05 12:52PM EST | 40.00 | 3.60 | 3.45 | 3.65 | +0.29 | +8.76% | 26 | 602 | 67.16% |
| PINS220121P00042000 | 2021-02-19 11:59AM EST | 42.00 | 2.54 | 4.00 | 4.25 | 0.00 | - | 4 | 121 | 66.82% |
| PINS220121P00045000 | 2021-03-05 2:53PM EST | 45.00 | 5.20 | 5.05 | 5.30 | +0.35 | +7.22% | 655 | 1,036 | 66.93% |
| PINS220121P00050000 | 2021-03-05 3:37PM EST | 50.00 | 7.22 | 6.90 | 7.20 | +0.51 | +7.60% | 43 | 9,627 | 66.33% |
| PINS220121P00055000 | 2021-03-05 2:03PM EST | 55.00 | 9.75 | 9.20 | 9.55 | +0.85 | +9.55% | 13 | 2,566 | 66.52% |
| PINS220121P00060000 | 2021-03-05 2:31PM EST | 60.00 | 12.37 | 11.60 | 12.10 | +0.87 | +7.57% | 201 | 2,384 | 66.05% |
| PINS220121P00065000 | 2021-03-05 3:27PM EST | 65.00 | 15.05 | 14.50 | 14.90 | +0.55 | +3.79% | 23 | 2,675 | 66.10% |
| PINS220121P00070000 | 2021-03-05 3:37PM EST | 70.00 | 17.86 | 17.35 | 17.85 | +0.48 | +2.76% | 5 | 2,035 | 65.38% |
| PINS220121P00075000 | 2021-03-05 11:26AM EST | 75.00 | 23.83 | 20.50 | 21.35 | +2.83 | +13.48% | 20 | 2,301 | 65.52% |
| PINS220121P00080000 | 2021-03-04 12:59PM EST | 80.00 | 26.03 | 23.90 | 24.75 | +2.60 | +11.10% | 11 | 310 | 65.18% |
| PINS220121P00085000 | 2021-03-05 9:30AM EST | 85.00 | 25.38 | 27.50 | 28.20 | +2.28 | +9.87% | 3 | 362 | 64.66% |
| PINS220121P00090000 | 2021-02-25 12:36PM EST | 90.00 | 31.82 | 31.30 | 31.80 | +6.32 | +24.78% | 5 | 0 | 64.21% |
| PINS220121P00095000 | 2021-03-04 1:37PM EST | 95.00 | 35.25 | 35.20 | 35.75 | 0.00 | - | 38 | 66 | 64.11% |
| PINS220121P00100000 | 2021-03-04 10:44AM EST | 100.00 | 42.19 | 38.90 | 39.85 | +5.69 | +15.59% | 1 | 29 | 63.39% |
| PINS220121P00105000 | 2021-03-04 9:50AM EST | 105.00 | 41.00 | 43.15 | 44.00 | 0.00 | - | 4 | 27 | 63.45% |
| PINS220121P00110000 | 2021-03-02 12:15PM EST | 110.00 | 39.00 | 47.35 | 48.45 | 0.00 | - | 1 | 34 | 63.65% |
| PINS220121P00115000 | 2021-03-04 12:53PM EST | 115.00 | 50.90 | 51.75 | 53.20 | 0.00 | - | 13 | 0 | 64.64% |
| PINS220121P00120000 | 2021-03-04 12:53PM EST | 120.00 | 55.25 | 55.65 | 57.65 | 0.00 | - | 30 | 84 | 63.43% |
| PINS220121P00125000 | 2021-03-02 3:09PM EST | 125.00 | 51.51 | 60.25 | 61.70 | 0.00 | - | 1 | 13 | 62.54% |
| PINS220121P00130000 | 2021-02-17 1:20PM EST | 130.00 | 54.60 | 64.75 | 66.45 | 0.00 | - | - | 2 | 62.87% |
© 2021 Verizon Media. Tutti i diritti riservati.
