Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
POWL241220C00070000 | 2024-06-11 10:01AM EDT | 70.00 | 100.00 | 97.20 | 102.20 | 0.00 | - | 5 | 6 | 86.17% |
POWL241220C00080000 | 2024-06-12 10:35AM EDT | 80.00 | 100.00 | 89.50 | 94.00 | 0.00 | - | - | 5 | 89.00% |
POWL241220C00095000 | 2024-04-22 11:38AM EDT | 95.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
POWL241220C00100000 | 2024-04-08 11:32AM EDT | 100.00 | 53.00 | 64.10 | 67.80 | 0.00 | - | 1 | 1 | 38.04% |
POWL241220C00105000 | 2024-04-10 9:39AM EDT | 105.00 | 44.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 80.63% |
POWL241220C00110000 | 2024-05-21 12:16PM EDT | 110.00 | 81.10 | 65.00 | 69.90 | 0.00 | - | 10 | 5 | 79.30% |
POWL241220C00115000 | 2024-04-08 10:29AM EDT | 115.00 | 44.60 | 53.50 | 57.30 | 0.00 | - | - | 1 | 54.96% |
POWL241220C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 78.50 | 58.00 | 62.70 | 0.00 | - | 62 | 51 | 77.37% |
POWL241220C00125000 | 2024-05-20 12:14PM EDT | 125.00 | 55.00 | 55.00 | 59.30 | 0.00 | - | 1 | 14 | 76.98% |
POWL241220C00130000 | 2024-05-31 10:21AM EDT | 130.00 | 80.00 | 51.50 | 56.00 | 0.00 | - | 1 | 2 | 75.70% |
POWL241220C00135000 | 2024-05-22 3:18PM EDT | 135.00 | 70.45 | 48.50 | 53.00 | 0.00 | - | 1 | 5 | 75.23% |
POWL241220C00140000 | 2024-05-23 10:23AM EDT | 140.00 | 67.95 | 45.10 | 50.00 | 0.00 | - | 18 | 6 | 73.95% |
POWL241220C00145000 | 2024-05-03 2:07PM EDT | 145.00 | 39.20 | 52.30 | 57.00 | 0.00 | - | 4 | 6 | 97.41% |
POWL241220C00150000 | 2024-06-07 2:52PM EDT | 150.00 | 35.45 | 39.50 | 44.50 | 0.00 | - | 1 | 56 | 72.73% |
POWL241220C00155000 | 2024-06-04 3:42PM EDT | 155.00 | 33.30 | 37.00 | 41.90 | 0.00 | - | 2 | 16 | 72.25% |
POWL241220C00160000 | 2024-06-07 10:05AM EDT | 160.00 | 31.40 | 34.50 | 39.40 | 0.00 | - | 1 | 61 | 71.63% |
POWL241220C00165000 | 2024-06-14 11:46AM EDT | 165.00 | 33.20 | 32.20 | 37.20 | 0.00 | - | 1 | 32 | 71.32% |
POWL241220C00170000 | 2024-06-06 9:33AM EDT | 170.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
POWL241220C00175000 | 2024-06-10 2:10PM EDT | 175.00 | 32.40 | 28.00 | 32.90 | 0.00 | - | 10 | 25 | 70.53% |
POWL241220C00180000 | 2024-06-11 10:02AM EDT | 180.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 19 | 70.18% |
POWL241220C00185000 | 2024-06-03 10:01AM EDT | 185.00 | 29.00 | 24.60 | 29.50 | 0.00 | - | 1 | 11 | 70.66% |
POWL241220C00190000 | 2024-06-12 1:14PM EDT | 190.00 | 29.00 | 22.60 | 27.50 | 0.00 | - | 1 | 14 | 69.79% |
POWL241220C00195000 | 2024-05-28 1:26PM EDT | 195.00 | 45.08 | 21.00 | 26.00 | 0.00 | - | 6 | 10 | 69.67% |
POWL241220C00200000 | 2024-06-14 2:03PM EDT | 200.00 | 22.80 | 19.80 | 24.50 | 0.00 | - | 2 | 10 | 69.78% |
POWL241220C00210000 | 2024-06-13 3:07PM EDT | 210.00 | 23.90 | 17.00 | 21.90 | 0.00 | - | 7 | 39 | 69.49% |
POWL241220C00220000 | 2024-05-24 3:04PM EDT | 220.00 | 32.48 | 14.90 | 19.80 | 0.00 | - | 2 | 2 | 69.84% |
POWL241220C00230000 | 2024-06-06 3:21PM EDT | 230.00 | 11.81 | 12.60 | 17.50 | 0.00 | - | 1 | 12 | 69.17% |
POWL241220C00240000 | 2024-06-10 9:36AM EDT | 240.00 | 11.00 | 10.60 | 15.50 | 0.00 | - | 3 | 8 | 68.59% |
POWL241220C00250000 | 2024-05-31 12:04PM EDT | 250.00 | 17.70 | 9.10 | 14.00 | 0.00 | - | 1 | 15 | 68.69% |
POWL241220C00260000 | 2024-06-04 12:42PM EDT | 260.00 | 9.00 | 7.60 | 12.50 | 0.00 | - | 1 | 15 | 68.30% |
POWL241220C00270000 | 2024-05-24 9:30AM EDT | 270.00 | 15.70 | 6.60 | 11.50 | 0.00 | - | 10 | 10 | 68.81% |
POWL241220C00280000 | 2024-06-13 2:57PM EDT | 280.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
POWL241220C00300000 | 2024-06-04 11:28AM EDT | 300.00 | 4.00 | 3.60 | 8.50 | 0.00 | - | 2 | 8 | 68.11% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
POWL241220P00065000 | 2024-06-03 10:46AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
POWL241220P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 87.11% |
POWL241220P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
POWL241220P00080000 | 2024-05-17 3:26PM EDT | 80.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 10 | 10 | 76.44% |
POWL241220P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 3.47 | 1.00 | 5.90 | 0.00 | - | 10 | 10 | 77.45% |
POWL241220P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 2.80 | 2.10 | 7.00 | 0.00 | - | 2 | 9 | 72.94% |
POWL241220P00100000 | 2024-03-13 1:56PM EDT | 100.00 | 9.40 | 12.30 | 16.20 | 0.00 | - | 1 | 1 | 107.07% |
POWL241220P00105000 | 2024-05-10 9:51AM EDT | 105.00 | 6.70 | 4.60 | 9.50 | 0.00 | - | 1 | 8 | 73.59% |
POWL241220P00110000 | 2024-05-22 1:58PM EDT | 110.00 | 5.40 | 5.10 | 10.00 | 0.00 | - | 1 | 2 | 70.21% |
POWL241220P00120000 | 2024-05-16 11:01AM EDT | 120.00 | 10.50 | 8.00 | 12.90 | 0.00 | - | 1 | 27 | 69.57% |
POWL241220P00125000 | 2024-06-13 11:31AM EDT | 125.00 | 11.00 | 9.50 | 14.00 | 0.00 | - | 1 | 11 | 68.19% |
POWL241220P00130000 | 2024-05-31 11:32AM EDT | 130.00 | 10.23 | 11.00 | 15.90 | 0.00 | - | 5 | 5 | 67.68% |
POWL241220P00135000 | 2024-03-25 2:04PM EDT | 135.00 | 26.00 | 20.20 | 24.90 | 0.00 | - | 30 | 30 | 86.18% |
POWL241220P00140000 | 2024-06-05 1:26PM EDT | 140.00 | 18.25 | 14.50 | 19.40 | 0.00 | - | 10 | 11 | 65.92% |
POWL241220P00145000 | 2024-06-10 2:36PM EDT | 145.00 | 17.40 | 16.60 | 21.50 | 0.00 | - | 1 | 4 | 65.46% |
POWL241220P00150000 | 2024-06-04 3:52PM EDT | 150.00 | 25.90 | 18.60 | 23.50 | 0.00 | - | 1 | 5 | 64.46% |
POWL241220P00155000 | 2024-06-12 3:38PM EDT | 155.00 | 21.00 | 21.10 | 26.00 | 0.00 | - | 5 | 6 | 64.33% |
POWL241220P00160000 | 2024-05-24 12:39PM EDT | 160.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 1.56% |
POWL241220P00165000 | 2024-06-03 2:09PM EDT | 165.00 | 28.56 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 65.26% |
POWL241220P00170000 | 2024-06-10 3:31PM EDT | 170.00 | 29.50 | 29.00 | 33.90 | 0.00 | - | - | 1 | 63.10% |
POWL241220P00175000 | 2024-04-26 11:03AM EDT | 175.00 | 47.70 | 20.20 | 25.00 | 0.00 | - | 7 | 7 | 43.11% |
POWL241220P00180000 | 2024-05-31 1:09PM EDT | 180.00 | 32.50 | 34.60 | 39.50 | 0.00 | - | 1 | 1 | 61.69% |
POWL241220P00200000 | 2024-05-01 1:29PM EDT | 200.00 | 49.00 | 41.50 | 45.50 | 0.00 | - | - | 7 | 50.01% |
POWL241220P00230000 | 2024-05-23 11:49AM EDT | 230.00 | 57.00 | 70.60 | 75.50 | 0.00 | - | - | 7 | 58.45% |
POWL241220P00240000 | 2024-05-22 12:31PM EDT | 240.00 | 66.20 | 80.00 | 84.90 | 0.00 | - | - | 7 | 60.85% |
POWL241220P00270000 | 2024-05-24 2:35PM EDT | 270.00 | 84.30 | 105.00 | 109.90 | 0.00 | - | 14 | 14 | 56.25% |