Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL220701C00060000 | 2022-06-28 12:38PM EDT | 2022-07-01 | 13.45 | 11.10 | 12.35 | +0.70 | +5.49% | 5 | 2 | 163.48% |
PYPL220708C00060000 | 2022-06-28 1:40PM EDT | 2022-07-08 | 12.60 | 11.80 | 12.35 | -3.10 | -19.75% | 5 | 9 | 74.12% |
PYPL220715C00060000 | 2022-06-28 3:51PM EDT | 2022-07-15 | 12.45 | 12.20 | 12.55 | -3.75 | -23.15% | 13 | 165 | 69.58% |
PYPL220722C00060000 | 2022-06-24 10:43AM EDT | 2022-07-22 | 17.70 | 12.35 | 13.50 | 0.00 | - | 2 | 0 | 73.10% |
PYPL220729C00060000 | 2022-06-28 3:32PM EDT | 2022-07-29 | 14.16 | 13.35 | 13.95 | -4.64 | -24.68% | 6 | 11 | 78.27% |
PYPL220805C00060000 | 2022-06-28 10:46AM EDT | 2022-08-05 | 16.75 | 13.65 | 14.35 | +16.75 | - | 1 | 2 | 76.25% |
PYPL220819C00060000 | 2022-06-28 3:44PM EDT | 2022-08-19 | 14.54 | 14.40 | 14.90 | -5.61 | -27.84% | 13 | 29 | 73.58% |
PYPL220916C00060000 | 2022-06-24 2:25PM EDT | 2022-09-16 | 20.53 | 15.45 | 15.75 | 0.00 | - | 11 | 85 | 68.70% |
PYPL221021C00060000 | 2022-06-28 1:12PM EDT | 2022-10-21 | 17.20 | 16.40 | 16.75 | -0.25 | -1.43% | 3 | 78 | 65.03% |
PYPL230120C00060000 | 2022-06-28 2:30PM EDT | 2023-01-20 | 18.81 | 18.75 | 19.05 | -3.79 | -16.77% | 7 | 768 | 61.87% |
PYPL230616C00060000 | 2022-06-16 10:31AM EDT | 2023-06-16 | 22.50 | 21.95 | 22.35 | 0.00 | - | 1 | 36 | 61.11% |
PYPL230915C00060000 | 2022-06-24 12:18PM EDT | 2023-09-15 | 29.01 | 23.25 | 24.10 | 0.00 | - | 10 | 45 | 60.27% |
PYPL240119C00060000 | 2022-06-28 3:54PM EDT | 2024-01-19 | 25.80 | 25.45 | 26.00 | -5.20 | -16.77% | 4 | 290 | 60.08% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL220701P00060000 | 2022-06-28 3:10PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 17 | 391 | 87.50% |
PYPL220708P00060000 | 2022-06-28 3:38PM EDT | 2022-07-08 | 0.14 | 0.12 | 0.16 | +0.08 | +133.33% | 17 | 338 | 65.23% |
PYPL220715P00060000 | 2022-06-28 3:49PM EDT | 2022-07-15 | 0.45 | 0.42 | 0.47 | +0.20 | +80.00% | 140 | 12,665 | 65.43% |
PYPL220722P00060000 | 2022-06-28 3:48PM EDT | 2022-07-22 | 0.80 | 0.75 | 0.82 | +0.35 | +77.78% | 173 | 306 | 65.09% |
PYPL220729P00060000 | 2022-06-28 3:52PM EDT | 2022-07-29 | 1.72 | 1.65 | 1.79 | +0.49 | +39.84% | 65 | 267 | 76.27% |
PYPL220805P00060000 | 2022-06-28 3:58PM EDT | 2022-08-05 | 2.07 | 2.00 | 2.14 | +0.67 | +47.86% | 27 | 84 | 74.54% |
PYPL220819P00060000 | 2022-06-28 3:58PM EDT | 2022-08-19 | 2.57 | 2.53 | 2.61 | +0.72 | +38.92% | 119 | 5,069 | 70.29% |
PYPL220916P00060000 | 2022-06-28 3:45PM EDT | 2022-09-16 | 3.40 | 3.35 | 3.45 | +0.81 | +31.27% | 55 | 4,329 | 65.01% |
PYPL221021P00060000 | 2022-06-28 3:59PM EDT | 2022-10-21 | 4.15 | 4.20 | 4.30 | +0.77 | +22.78% | 200 | 634 | 61.07% |
PYPL221118P00060000 | 2022-06-28 11:57AM EDT | 2022-11-18 | 4.54 | 4.95 | 5.15 | +4.54 | - | 2 | - | 60.39% |
PYPL221216P00060000 | 2022-06-28 10:33AM EDT | 2022-12-16 | 4.55 | 5.45 | 5.65 | -0.10 | -2.15% | 10 | 471 | 58.39% |
PYPL230120P00060000 | 2022-06-28 3:37PM EDT | 2023-01-20 | 5.92 | 5.90 | 6.05 | +0.87 | +17.23% | 55 | 6,159 | 55.63% |
PYPL230616P00060000 | 2022-06-28 3:23PM EDT | 2023-06-16 | 8.17 | 8.15 | 8.40 | +0.87 | +11.92% | 14 | 773 | 52.39% |
PYPL230915P00060000 | 2022-06-24 3:47PM EDT | 2023-09-15 | 8.35 | 9.25 | 9.75 | 0.00 | - | 4 | 180 | 51.37% |
PYPL240119P00060000 | 2022-06-28 10:58AM EDT | 2024-01-19 | 9.85 | 10.55 | 10.80 | +0.20 | +2.07% | 2 | 9,720 | 49.69% |