Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PTON240510C00003000 | 2024-05-07 3:40PM EDT | 2024-05-10 | 1.11 | 0.90 | 1.20 | +0.56 | +101.82% | 277 | 2,447 | 368.75% |
PTON240517C00003000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 1.15 | 0.25 | 1.32 | +0.53 | +85.48% | 36 | 4,488 | 273.44% |
PTON240524C00003000 | 2024-05-07 12:15PM EDT | 2024-05-24 | 0.93 | 0.65 | 1.25 | +0.24 | +34.78% | 9 | 554 | 178.91% |
PTON240531C00003000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 1.00 | 0.79 | 1.28 | +0.23 | +29.87% | 23 | 407 | 161.72% |
PTON240607C00003000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 1.23 | 0.87 | 1.51 | +0.65 | +112.07% | 17 | 78 | 110.16% |
PTON240614C00003000 | 2024-05-07 9:34AM EDT | 2024-06-14 | 1.09 | 1.14 | 1.80 | +0.34 | +45.33% | 1 | 40 | 181.64% |
PTON240621C00003000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 1.27 | 1.02 | 1.26 | +0.46 | +56.79% | 1,924 | 4,864 | 73.44% |
PTON240719C00003000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 1.32 | 1.24 | 1.33 | +0.45 | +51.72% | 125 | 2,269 | 94.14% |
PTON240920C00003000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 1.53 | 1.43 | 1.65 | +0.40 | +35.40% | 27 | 595 | 105.86% |
PTON241018C00003000 | 2024-05-07 1:51PM EDT | 2024-10-18 | 1.60 | 1.39 | 1.70 | +0.50 | +45.45% | 25 | 534 | 97.07% |
PTON250117C00003000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 1.70 | 1.67 | 1.87 | +0.33 | +24.09% | 143 | 2,917 | 100.39% |
PTON251219C00003000 | 2024-05-07 1:01PM EDT | 2025-12-19 | 2.01 | 1.80 | 2.84 | +0.15 | +8.06% | 16 | 523 | 103.32% |
PTON260116C00003000 | 2024-05-07 1:55PM EDT | 2026-01-16 | 2.32 | 2.11 | 2.35 | +0.49 | +26.78% | 107 | 3,435 | 94.73% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PTON240510P00003000 | 2024-05-07 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,914 | 4,783 | 175.00% |
PTON240517P00003000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,080 | 9,506 | 115.63% |
PTON240524P00003000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 250 | 2,878 | 115.63% |
PTON240531P00003000 | 2024-05-07 2:06PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 332 | 1,514 | 103.13% |
PTON240607P00003000 | 2024-05-07 11:10AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 333 | 383 | 95.31% |
PTON240614P00003000 | 2024-05-07 12:48PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.10 | -0.06 | -35.29% | 9 | 6 | 92.19% |
PTON240621P00003000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.11 | -0.12 | -60.00% | 595 | 7,142 | 89.84% |
PTON240719P00003000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 166 | 4,729 | 87.50% |
PTON240920P00003000 | 2024-05-07 3:53PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.33 | -0.16 | -32.65% | 430 | 130 | 87.50% |
PTON241018P00003000 | 2024-05-07 1:52PM EDT | 2024-10-18 | 0.40 | 0.34 | 0.41 | -0.16 | -28.57% | 16 | 3,861 | 86.91% |
PTON250117P00003000 | 2024-05-07 3:05PM EDT | 2025-01-17 | 0.52 | 0.49 | 0.52 | -0.19 | -26.76% | 2,773 | 31,875 | 82.81% |
PTON251219P00003000 | 2024-05-07 3:39PM EDT | 2025-12-19 | 0.80 | 0.80 | 0.83 | -0.25 | -23.81% | 123 | 2,093 | 74.80% |
PTON260116P00003000 | 2024-05-07 3:39PM EDT | 2026-01-16 | 0.80 | 0.80 | 0.85 | -0.26 | -24.53% | 684 | 15,230 | 73.83% |