Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419C00040000 | 2024-04-17 10:45AM EDT | 2024-04-19 | 23.40 | 23.10 | 24.00 | -1.01 | -4.14% | 6 | 316 | 307.03% |
PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 2024-05-10 | 26.10 | 23.15 | 23.75 | 0.00 | - | - | 1 | 100.00% |
PYPL240517C00040000 | 2024-04-15 1:33PM EDT | 2024-05-17 | 24.10 | 23.20 | 23.80 | 0.00 | - | 4 | 97 | 91.99% |
PYPL240621C00040000 | 2024-04-17 12:11PM EDT | 2024-06-21 | 23.36 | 23.70 | 24.10 | -4.04 | -14.74% | 1 | 599 | 78.27% |
PYPL240719C00040000 | 2024-03-14 1:39PM EDT | 2024-07-19 | 23.89 | 25.00 | 25.65 | 0.00 | - | 1 | 25 | 93.19% |
PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 26.86 | 24.20 | 24.60 | 0.00 | - | 1 | 8 | 67.38% |
PYPL240920C00040000 | 2024-04-10 11:39AM EDT | 2024-09-20 | 24.90 | 24.40 | 25.00 | -2.25 | -8.29% | 1 | 43 | 63.82% |
PYPL241018C00040000 | 2024-03-14 9:40AM EDT | 2024-10-18 | 25.05 | 25.90 | 26.60 | 0.00 | - | 1 | 8 | 76.47% |
PYPL241220C00040000 | 2024-04-04 1:42PM EDT | 2024-12-20 | 28.29 | 25.50 | 25.90 | 0.00 | - | 5 | 39 | 60.99% |
PYPL250117C00040000 | 2024-04-16 1:57PM EDT | 2025-01-17 | 25.90 | 24.90 | 27.05 | -0.50 | -1.89% | 2 | 1,507 | 60.24% |
PYPL250620C00040000 | 2024-04-12 2:21PM EDT | 2025-06-20 | 28.75 | 26.40 | 28.70 | 0.00 | - | 1 | 83 | 58.59% |
PYPL251219C00040000 | 2024-04-17 9:37AM EDT | 2025-12-19 | 29.90 | 29.15 | 29.50 | -0.42 | -1.39% | 24 | 133 | 58.14% |
PYPL260116C00040000 | 2024-04-11 12:05PM EDT | 2026-01-16 | 31.45 | 29.40 | 29.75 | 0.00 | - | 12 | 204 | 58.07% |
PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 2026-06-18 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 59.47% |
PYPL261218C00040000 | 2024-04-12 2:07PM EDT | 2026-12-18 | 33.78 | 31.75 | 33.10 | 0.00 | - | 3 | 49 | 58.02% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419P00040000 | 2024-04-08 12:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 680 | 187.50% |
PYPL240426P00040000 | 2024-04-05 9:35AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 6 | 119.53% |
PYPL240503P00040000 | 2024-04-10 2:05PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 3 | 98.83% |
PYPL240510P00040000 | 2024-04-05 10:48AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 85.94% |
PYPL240517P00040000 | 2024-04-17 10:24AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 2,814 | 67.97% |
PYPL240621P00040000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.11 | +0.04 | +50.00% | 5 | 6,159 | 51.76% |
PYPL240719P00040000 | 2024-04-17 12:40PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.18 | -0.01 | -7.14% | 2 | 344 | 50.10% |
PYPL240816P00040000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 0.31 | 0.24 | 0.36 | +0.04 | +14.81% | 2 | 12 | 50.39% |
PYPL240920P00040000 | 2024-04-17 12:54PM EDT | 2024-09-20 | 0.43 | 0.34 | 0.46 | +0.06 | +16.22% | 2 | 1,733 | 46.92% |
PYPL241018P00040000 | 2024-04-15 1:32PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.56 | 0.00 | - | 1 | 34 | 45.26% |
PYPL241220P00040000 | 2024-04-16 9:41AM EDT | 2024-12-20 | 0.90 | 0.86 | 0.90 | 0.00 | - | 10 | 497 | 44.19% |
PYPL250117P00040000 | 2024-04-15 1:50PM EDT | 2025-01-17 | 0.99 | 0.98 | 1.01 | 0.00 | - | 12 | 8,125 | 43.26% |
PYPL250620P00040000 | 2024-04-11 9:38AM EDT | 2025-06-20 | 1.68 | 1.77 | 1.81 | 0.00 | - | 1 | 1,117 | 41.61% |
PYPL251219P00040000 | 2024-04-08 9:44AM EDT | 2025-12-19 | 2.55 | 2.13 | 2.73 | 0.00 | - | 35 | 753 | 40.56% |
PYPL260116P00040000 | 2024-04-15 12:36PM EDT | 2026-01-16 | 2.67 | 2.16 | 3.15 | 0.00 | - | 10 | 1,754 | 42.02% |
PYPL260618P00040000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 3.25 | 2.25 | 3.60 | 0.00 | - | 1 | 19 | 39.94% |
PYPL261218P00040000 | 2024-04-10 12:35PM EDT | 2026-12-18 | 3.95 | 4.05 | 5.30 | 0.00 | - | 3 | 57 | 43.04% |