| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS190920C00022000 | 2019-08-02 3:35PM EDT | 22.00 | 11.65 | 8.20 | 9.00 | 0.00 | - | 11 | 26 | 374.22% |
| PINS190920C00023000 | 2019-09-12 9:32AM EDT | 23.00 | 7.20 | 7.30 | 8.20 | 0.00 | - | 11 | 21 | 355.08% |
| PINS190920C00024000 | 2019-08-01 12:03PM EDT | 24.00 | 9.00 | 9.20 | 11.00 | 0.00 | - | 1 | 1 | 659.18% |
| PINS190920C00025000 | 2019-09-13 12:09PM EDT | 25.00 | 4.14 | 4.00 | 4.50 | 0.00 | - | 2 | 23 | 132.42% |
| PINS190920C00026000 | 2019-09-09 11:34AM EDT | 26.00 | 2.90 | 3.00 | 3.50 | 0.00 | - | 10 | 52 | 108.20% |
| PINS190920C00027000 | 2019-09-16 2:38PM EDT | 27.00 | 2.77 | 2.15 | 2.50 | +0.67 | +31.90% | 1 | 74 | 56.25% |
| PINS190920C00027500 | 2019-09-16 2:21PM EDT | 27.50 | 2.20 | 1.85 | 2.10 | -0.70 | -24.14% | 17 | 17 | 68.16% |
| PINS190920C00028000 | 2019-09-16 10:09AM EDT | 28.00 | 1.30 | 1.40 | 1.60 | -0.05 | -3.70% | 8 | 254 | 58.20% |
| PINS190920C00028500 | 2019-09-16 3:27PM EDT | 28.50 | 1.20 | 0.95 | 1.25 | +0.15 | +14.29% | 9 | 23 | 53.91% |
| PINS190920C00029000 | 2019-09-16 3:59PM EDT | 29.00 | 0.85 | 0.65 | 0.90 | +0.09 | +11.84% | 138 | 178 | 52.34% |
| PINS190920C00029500 | 2019-09-16 3:41PM EDT | 29.50 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 115 | 41 | 56.06% |
| PINS190920C00030000 | 2019-09-16 3:28PM EDT | 30.00 | 0.40 | 0.30 | 0.45 | +0.01 | +2.56% | 391 | 1,009 | 55.08% |
| PINS190920C00030500 | 2019-09-16 3:18PM EDT | 30.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 122 | 151 | 56.25% |
| PINS190920C00031000 | 2019-09-16 3:19PM EDT | 31.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 106 | 772 | 55.86% |
| PINS190920C00031500 | 2019-09-16 2:50PM EDT | 31.50 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 64 | 277 | 57.81% |
| PINS190920C00032000 | 2019-09-16 9:36AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 533 | 56.25% |
| PINS190920C00032500 | 2019-09-13 10:18AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 63.28% |
| PINS190920C00033000 | 2019-09-13 12:03PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 477 | 70.31% |
| PINS190920C00033500 | 2019-09-13 1:45PM EDT | 33.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,535 | 77.34% |
| PINS190920C00034000 | 2019-09-11 3:25PM EDT | 34.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 787 | 84.38% |
| PINS190920C00034500 | 2019-09-16 2:14PM EDT | 34.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 388 | 90.63% |
| PINS190920C00035000 | 2019-09-12 3:37PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 2,173 | 85.94% |
| PINS190920C00035500 | 2019-09-12 12:38PM EDT | 35.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 85 | 110.94% |
| PINS190920C00036000 | 2019-09-11 3:21PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 741 | 96.88% |
| PINS190920C00036500 | 2019-09-09 11:47AM EDT | 36.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 253 | 123.44% |
| PINS190920C00037000 | 2019-09-12 11:36AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 653 | 107.81% |
| PINS190920C00037500 | 2019-09-09 1:09PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 260 | 112.50% |
| PINS190920C00038000 | 2019-09-11 3:25PM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 581 | 140.63% |
| PINS190920C00038500 | 2019-09-16 2:17PM EDT | 38.50 | 0.06 | 0.00 | 0.15 | -0.19 | -76.00% | 1 | 68 | 146.09% |
| PINS190920C00039000 | 2019-09-16 11:10AM EDT | 39.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 1 | 322 | 151.56% |
| PINS190920C00040000 | 2019-09-09 2:21PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,325 | 137.50% |
| PINS190920C00041000 | 2019-09-11 3:25PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 197 | 145.31% |
| PINS190920C00042000 | 2019-08-28 10:15AM EDT | 42.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 154.69% |
| PINS190920C00043000 | 2019-09-03 10:12AM EDT | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 162.50% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS190920P00019000 | 2019-07-31 2:00PM EDT | 19.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 190.63% |
| PINS190920P00020000 | 2019-09-05 12:13PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 203.13% |
| PINS190920P00021000 | 2019-09-13 10:54AM EDT | 21.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 180.47% |
| PINS190920P00022000 | 2019-09-05 10:14AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 147.66% |
| PINS190920P00023000 | 2019-09-12 9:58AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 138.28% |
| PINS190920P00024000 | 2019-09-09 1:33PM EDT | 24.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 100 | 536 | 108.59% |
| PINS190920P00025000 | 2019-09-13 10:54AM EDT | 25.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 636 | 89.84% |
| PINS190920P00025500 | 2019-09-12 11:45AM EDT | 25.50 | 0.05 | - | 0.05 | 0.00 | - | 3 | 22 | 80.47% |
| PINS190920P00026000 | 2019-09-12 3:28PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 90 | 78.13% |
| PINS190920P00026500 | 2019-09-12 3:47PM EDT | 26.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 16 | 117 | 68.36% |
| PINS190920P00027000 | 2019-09-16 1:11PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 279 | 62.89% |
| PINS190920P00027500 | 2019-09-16 2:47PM EDT | 27.50 | 0.12 | 0.10 | 0.20 | -0.10 | -45.45% | 48 | 21 | 59.77% |
| PINS190920P00028000 | 2019-09-16 3:39PM EDT | 28.00 | 0.20 | 0.20 | 0.25 | -0.12 | -37.50% | 285 | 1,281 | 56.64% |
| PINS190920P00028500 | 2019-09-16 3:06PM EDT | 28.50 | 0.25 | 0.30 | 0.45 | -0.28 | -52.83% | 216 | 1,980 | 57.23% |
| PINS190920P00029000 | 2019-09-16 2:47PM EDT | 29.00 | 0.38 | 0.45 | 0.65 | -0.37 | -49.33% | 215 | 431 | 55.27% |
| PINS190920P00029500 | 2019-09-16 3:48PM EDT | 29.50 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 117 | 62 | 54.88% |
| PINS190920P00030000 | 2019-09-16 3:56PM EDT | 30.00 | 1.14 | 1.00 | 1.25 | -0.31 | -21.38% | 63 | 899 | 56.06% |
| PINS190920P00030500 | 2019-09-12 12:40PM EDT | 30.50 | 1.25 | 1.30 | 1.60 | 0.00 | - | 237 | 89 | 52.15% |
| PINS190920P00031000 | 2019-09-16 1:31PM EDT | 31.00 | 1.95 | 1.80 | 2.05 | +0.33 | +20.37% | 23 | 412 | 60.16% |
| PINS190920P00031500 | 2019-09-16 12:32PM EDT | 31.50 | 2.55 | 2.10 | 2.70 | -0.21 | -7.61% | 1 | 90 | 66.80% |
| PINS190920P00032000 | 2019-09-13 1:28PM EDT | 32.00 | 3.16 | 2.55 | 2.95 | 0.00 | - | 11 | 873 | 83.20% |
| PINS190920P00032500 | 2019-09-06 1:45PM EDT | 32.50 | 2.76 | 3.10 | 3.40 | 0.00 | - | 20 | 110 | 84.96% |
| PINS190920P00033000 | 2019-09-12 10:49AM EDT | 33.00 | 2.90 | 3.50 | 3.90 | 0.00 | - | 12 | 538 | 93.36% |
| PINS190920P00033500 | 2019-09-10 11:12AM EDT | 33.50 | 5.10 | 4.00 | 4.60 | 0.00 | - | 4 | 31 | 80.47% |
| PINS190920P00034000 | 2019-09-16 2:29PM EDT | 34.00 | 4.40 | 4.60 | 4.90 | -0.70 | -13.73% | 6 | 312 | 65.63% |
| PINS190920P00034500 | 2019-09-09 9:31AM EDT | 34.50 | 4.50 | 5.00 | 5.60 | 0.00 | - | 5 | 66 | 93.75% |
| PINS190920P00035000 | 2019-09-16 9:54AM EDT | 35.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | 203 | 2,136 | 75.00% |
| PINS190920P00035500 | 2019-09-04 2:13PM EDT | 35.50 | 3.40 | 6.10 | 6.40 | 0.00 | - | 30 | 843 | 81.25% |
| PINS190920P00036000 | 2019-09-05 10:35AM EDT | 36.00 | 4.01 | 6.60 | 6.90 | 0.00 | - | 19 | 311 | 84.38% |
| PINS190920P00036500 | 2019-09-09 11:57AM EDT | 36.50 | 7.68 | 7.10 | 7.40 | 0.00 | - | 1 | 126 | 90.63% |
| PINS190920P00037000 | 2019-09-16 9:41AM EDT | 37.00 | 7.72 | 7.50 | 9.00 | -0.33 | -4.10% | 2 | 36 | 207.81% |
| PINS190920P00037500 | 2019-08-21 1:18PM EDT | 37.50 | 2.70 | 8.00 | 9.30 | 0.00 | - | - | 51 | 201.56% |
| PINS190920P00038000 | 2019-09-09 9:56AM EDT | 38.00 | 8.40 | 8.40 | 10.40 | 0.00 | - | 6 | 49 | 242.19% |
| PINS190920P00039000 | 2019-08-22 2:15PM EDT | 39.00 | 4.30 | 9.50 | 11.30 | 0.00 | - | 11 | 12 | 257.03% |
| PINS190920P00040000 | 2019-08-29 11:29AM EDT | 40.00 | 10.14 | 10.60 | 10.90 | 0.00 | - | 5 | 131 | 121.88% |
| PINS190920P00041000 | 2019-08-22 1:38PM EDT | 41.00 | 5.80 | 11.50 | 12.10 | 0.00 | - | 1 | 17 | 166.41% |
| PINS190920P00043000 | 2019-08-26 3:02PM EDT | 43.00 | 7.90 | 13.50 | 14.10 | 0.00 | - | - | 17 | 185.16% |