Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL251219C00027500 | 2024-03-21 11:32AM EDT | 27.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00030000 | 2024-03-26 10:13AM EDT | 30.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00032500 | 2024-03-15 11:50AM EDT | 32.50 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00035000 | 2024-03-26 10:10AM EDT | 35.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
PYPL251219C00037500 | 2024-03-19 10:11AM EDT | 37.50 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00040000 | 2024-03-25 9:54AM EDT | 40.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00042500 | 2024-02-09 2:13PM EDT | 42.50 | 23.00 | 23.75 | 24.30 | 0.00 | - | 1 | 13 | 19.56% |
PYPL251219C00045000 | 2024-02-23 4:29PM EDT | 45.00 | 22.64 | 26.30 | 27.60 | 0.00 | - | 1 | 84 | 50.34% |
PYPL251219C00047500 | 2024-03-22 2:56PM EDT | 47.50 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00050000 | 2024-03-27 3:33PM EDT | 50.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00052500 | 2024-03-22 2:56PM EDT | 52.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00055000 | 2024-03-27 11:47AM EDT | 55.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PYPL251219C00057500 | 2024-03-26 10:32AM EDT | 57.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PYPL251219C00060000 | 2024-03-26 10:49AM EDT | 60.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
PYPL251219C00062500 | 2024-03-27 9:30AM EDT | 62.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219C00065000 | 2024-03-26 12:42PM EDT | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PYPL251219C00067500 | 2024-03-27 12:16PM EDT | 67.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
PYPL251219C00070000 | 2024-03-27 12:46PM EDT | 70.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
PYPL251219C00072500 | 2024-03-27 11:09AM EDT | 72.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
PYPL251219C00075000 | 2024-03-27 2:59PM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
PYPL251219C00077500 | 2024-03-27 1:30PM EDT | 77.50 | 12.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PYPL251219C00080000 | 2024-03-26 3:56PM EDT | 80.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
PYPL251219C00082500 | 2024-03-27 1:39PM EDT | 82.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
PYPL251219C00085000 | 2024-03-25 2:12PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PYPL251219C00090000 | 2024-03-27 9:36AM EDT | 90.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PYPL251219C00095000 | 2024-03-27 12:12PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PYPL251219C00100000 | 2024-03-27 3:05PM EDT | 100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
PYPL251219C00105000 | 2024-03-27 2:53PM EDT | 105.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
PYPL251219C00110000 | 2024-03-27 3:51PM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL251219P00027500 | 2024-03-25 3:50PM EDT | 27.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PYPL251219P00030000 | 2024-03-25 3:52PM EDT | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PYPL251219P00032500 | 2024-03-22 2:45PM EDT | 32.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PYPL251219P00035000 | 2024-03-27 12:17PM EDT | 35.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PYPL251219P00037500 | 2024-03-19 2:09PM EDT | 37.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PYPL251219P00040000 | 2024-03-18 2:55PM EDT | 40.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PYPL251219P00042500 | 2024-03-27 3:13PM EDT | 42.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
PYPL251219P00045000 | 2024-03-26 12:06PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
PYPL251219P00047500 | 2024-03-20 10:04AM EDT | 47.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
PYPL251219P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PYPL251219P00052500 | 2024-03-21 10:19AM EDT | 52.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PYPL251219P00055000 | 2024-03-26 11:20AM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
PYPL251219P00057500 | 2024-03-21 11:07AM EDT | 57.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PYPL251219P00060000 | 2024-03-26 3:58PM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
PYPL251219P00062500 | 2024-03-26 9:54AM EDT | 62.50 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PYPL251219P00065000 | 2024-03-27 2:48PM EDT | 65.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
PYPL251219P00067500 | 2024-03-26 11:21AM EDT | 67.50 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219P00070000 | 2024-03-26 12:34PM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PYPL251219P00072500 | 2024-03-26 1:11PM EDT | 72.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PYPL251219P00075000 | 2024-03-27 12:41PM EDT | 75.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PYPL251219P00077500 | 2024-03-19 3:28PM EDT | 77.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL251219P00080000 | 2024-03-27 2:01PM EDT | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PYPL251219P00082500 | 2023-08-03 11:07AM EDT | 82.50 | 23.00 | 23.10 | 24.55 | 0.00 | - | - | 2 | 39.69% |
PYPL251219P00085000 | 2023-12-26 11:23AM EDT | 85.00 | 25.90 | 26.20 | 26.55 | 0.00 | - | 75 | 96 | 39.99% |
PYPL251219P00090000 | 2024-03-13 12:39PM EDT | 90.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 95.00 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 29.35% |
PYPL251219P00100000 | 2024-01-04 10:38AM EDT | 100.00 | 42.34 | 37.25 | 38.85 | 0.00 | - | 6 | 25 | 40.42% |
PYPL251219P00105000 | 2024-01-31 2:17PM EDT | 105.00 | 42.85 | 43.25 | 46.85 | 0.00 | - | 4 | 0 | 52.17% |
PYPL251219P00110000 | 2024-03-22 12:07PM EDT | 110.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |