Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240328C00085000 | 2024-03-26 10:33AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 162.50% |
PYPL240405C00085000 | 2024-03-28 11:09AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 590 | 54.69% |
PYPL240412C00085000 | 2024-03-27 2:07PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 15 | 53.52% |
PYPL240419C00085000 | 2024-03-28 2:11PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 70 | 8,321 | 47.85% |
PYPL240426C00085000 | 2024-03-28 1:29PM EDT | 2024-04-26 | 0.10 | 0.04 | 0.12 | 0.00 | - | 8 | 16 | 44.73% |
PYPL240503C00085000 | 2024-03-28 2:31PM EDT | 2024-05-03 | 0.23 | 0.12 | 0.24 | +0.05 | +27.78% | 1 | 9 | 45.95% |
PYPL240517C00085000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.58 | +0.03 | +6.25% | 69 | 1,148 | 48.00% |
PYPL240621C00085000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 0.88 | 0.86 | 0.91 | +0.06 | +7.32% | 58 | 7,115 | 41.90% |
PYPL240719C00085000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.23 | +0.08 | +7.14% | 71 | 2,464 | 39.94% |
PYPL240816C00085000 | 2024-03-28 12:36PM EDT | 2024-08-16 | 2.08 | 1.94 | 1.98 | +0.21 | +11.23% | 8 | 798 | 42.30% |
PYPL240920C00085000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 2.54 | 2.46 | 2.51 | +0.07 | +2.83% | 15 | 4,650 | 41.58% |
PYPL241018C00085000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 2.85 | 2.89 | 2.97 | 0.00 | - | 19 | 190 | 41.47% |
PYPL241220C00085000 | 2024-03-28 1:36PM EDT | 2024-12-20 | 4.45 | 4.30 | 4.40 | +0.24 | +5.70% | 2 | 2,363 | 43.45% |
PYPL250117C00085000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.90 | +0.25 | +5.49% | 39 | 9,859 | 43.62% |
PYPL250620C00085000 | 2024-03-27 2:32PM EDT | 2025-06-20 | 7.50 | 7.55 | 7.80 | +0.19 | +2.60% | 1 | 901 | 45.63% |
PYPL251219C00085000 | 2024-03-25 2:12PM EDT | 2025-12-19 | 10.50 | 10.30 | 10.65 | +0.10 | +0.96% | 8 | 952 | 46.70% |
PYPL260116C00085000 | 2024-03-28 12:18PM EDT | 2026-01-16 | 10.90 | 10.45 | 11.05 | +0.45 | +4.31% | 2 | 2,633 | 46.81% |
PYPL260618C00085000 | 2024-03-04 4:55PM EDT | 2026-06-18 | 9.40 | 12.40 | 13.15 | 0.00 | - | 6 | 76 | 47.44% |
PYPL261218C00085000 | 2024-03-28 1:42PM EDT | 2026-12-18 | 14.50 | 14.60 | 15.40 | -0.37 | -2.49% | 9 | 141 | 47.97% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240328P00085000 | 2024-03-26 3:10PM EDT | 2024-03-28 | 18.05 | 16.95 | 18.35 | 0.00 | - | 3 | 0 | 301.17% |
PYPL240405P00085000 | 2024-03-25 3:55PM EDT | 2024-04-05 | 18.95 | 17.35 | 18.75 | 0.00 | - | - | 0 | 69.14% |
PYPL240419P00085000 | 2024-03-26 3:10PM EDT | 2024-04-19 | 18.20 | 17.80 | 18.75 | 0.00 | - | 41 | 0 | 59.52% |
PYPL240517P00085000 | 2024-03-27 10:58AM EDT | 2024-05-17 | 18.35 | 18.00 | 18.25 | 0.00 | - | 6 | 12 | 39.16% |
PYPL240621P00085000 | 2024-03-19 9:46AM EDT | 2024-06-21 | 21.80 | 17.75 | 18.75 | 0.00 | - | 2 | 33 | 39.50% |
PYPL240719P00085000 | 2024-03-26 10:43AM EDT | 2024-07-19 | 18.15 | 18.30 | 19.05 | 0.00 | - | 5 | 14 | 37.92% |
PYPL240816P00085000 | 2024-03-27 11:41AM EDT | 2024-08-16 | 19.25 | 18.60 | 19.85 | 0.00 | - | 3 | 55 | 41.19% |
PYPL240920P00085000 | 2024-03-19 11:06AM EDT | 2024-09-20 | 22.55 | 18.80 | 19.75 | 0.00 | - | 54 | 34 | 36.15% |
PYPL241018P00085000 | 2024-03-19 10:46AM EDT | 2024-10-18 | 22.65 | 19.05 | 19.85 | 0.00 | - | 40 | 41 | 34.28% |
PYPL241220P00085000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 25.50 | 19.80 | 20.10 | 0.00 | - | 14 | 27 | 31.46% |
PYPL250117P00085000 | 2024-03-27 2:52PM EDT | 2025-01-17 | 20.72 | 20.00 | 20.75 | 0.00 | - | 5 | 1,040 | 33.37% |
PYPL250620P00085000 | 2024-02-08 11:14AM EDT | 2025-06-20 | 28.60 | 26.45 | 28.35 | 0.00 | - | 2 | 11 | 51.11% |
PYPL251219P00085000 | 2023-12-26 11:23AM EDT | 2025-12-19 | 25.90 | 26.20 | 26.55 | 0.00 | - | 75 | 96 | 40.69% |
PYPL260116P00085000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 25.20 | 22.70 | 23.25 | 0.00 | - | 41 | 137 | 30.27% |
PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 33.84% |
PYPL261218P00085000 | 2024-03-27 12:15PM EDT | 2026-12-18 | 24.93 | 24.20 | 26.15 | 0.00 | - | 1 | 76 | 31.51% |