Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID210319C00003000 | 2020-12-28 9:30AM EST | 3.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 128.13% |
| QID210319C00004000 | 2020-12-23 9:34AM EST | 4.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 1 | 3 | 50.00% |
| QID210319C00005000 | 2021-01-13 11:39AM EST | 5.00 | 1.94 | 2.10 | 2.20 | 0.00 | - | 3 | 36 | 60.16% |
| QID210319C00006000 | 2021-01-15 10:00AM EST | 6.00 | 1.20 | 1.20 | 1.30 | +0.13 | +12.15% | 10 | 923 | 50.39% |
| QID210319C00007000 | 2021-01-15 3:44PM EST | 7.00 | 0.72 | 0.65 | 0.75 | +0.03 | +4.35% | 72 | 1,246 | 53.52% |
| QID210319C00008000 | 2021-01-15 3:44PM EST | 8.00 | 0.42 | 0.40 | 0.50 | +0.02 | +5.00% | 47 | 1,854 | 64.84% |
| QID210319C00009000 | 2021-01-15 3:22PM EST | 9.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 137 | 869 | 69.73% |
| QID210319C00010000 | 2021-01-15 3:44PM EST | 10.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 11 | 2,108 | 77.15% |
| QID210319C00011000 | 2021-01-06 11:33AM EST | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 142 | 83.20% |
| QID210319C00012000 | 2021-01-06 3:53PM EST | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 218 | 85.16% |
| QID210319C00013000 | 2021-01-11 11:01AM EST | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 1,338 | 89.06% |
| QID210319C00014000 | 2021-01-12 10:27AM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 1,662 | 96.88% |
| QID210319C00015000 | 2021-01-08 12:13PM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 1,095 | 96.88% |
| QID210319C00016000 | 2020-12-22 12:05PM EST | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 103.13% |
| QID210319C00017000 | 2020-11-23 12:50PM EST | 17.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 109.38% |
| QID210319C00018000 | 2020-11-30 11:23AM EST | 18.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 73 | 129.69% |
| QID210319C00019000 | 2020-11-12 11:23AM EST | 19.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 1,301 | 151.17% |
| QID210319C00020000 | 2021-01-05 1:47PM EST | 20.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 15 | 227 | 177.34% |
| QID210319C00021000 | 2020-11-06 11:58AM EST | 21.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 178.91% |
| QID210319C00022000 | 2021-01-04 10:57AM EST | 22.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 135 | 187.70% |
| QID210319C00023000 | 2020-10-29 2:31PM EST | 23.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 153.91% |
| QID210319C00024000 | 2020-11-10 11:24AM EST | 24.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 170.31% |
| QID210319C00025000 | 2020-10-06 2:38PM EST | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| QID210319C00026000 | 2020-10-30 10:40AM EST | 26.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 30 | 13 | 165.63% |
| QID210319C00030000 | 2020-11-23 11:28AM EST | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 106 | 207.42% |
| QID210319C00035000 | 2020-11-13 12:35PM EST | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 8 | 206.25% |
| QID210319C00040000 | 2020-10-30 2:35PM EST | 40.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 56 | 256.45% |
| QID210319C00045000 | 2020-12-14 11:11AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 227 | 194.53% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID210319P00004000 | 2020-08-05 8:30AM EST | 4.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 180.47% |
| QID210319P00005000 | 2021-01-14 2:22PM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 145 | 51.56% |
| QID210319P00006000 | 2021-01-08 1:07PM EST | 6.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 7 | 125 | 50.39% |
| QID210319P00007000 | 2021-01-15 9:30AM EST | 7.00 | 0.61 | 0.55 | 0.65 | -0.04 | -6.15% | 32 | 163 | 58.01% |
| QID210319P00008000 | 2021-01-12 2:30PM EST | 8.00 | 1.40 | 1.30 | 1.35 | 0.00 | - | 1 | 124 | 66.99% |
| QID210319P00009000 | 2021-01-14 10:18AM EST | 9.00 | 2.33 | 2.10 | 2.20 | 0.00 | - | 1 | 38 | 72.27% |
| QID210319P00010000 | 2020-12-09 11:20AM EST | 10.00 | 2.95 | 3.20 | 3.40 | 0.00 | - | 1 | 9 | 104.69% |
| QID210319P00011000 | 2021-01-13 10:23AM EST | 11.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 9 | 13 | 83.20% |
| QID210319P00012000 | 2020-10-06 9:55AM EST | 12.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QID210319P00014000 | 2021-01-13 3:11PM EST | 14.00 | 7.13 | 6.90 | 7.00 | 0.00 | - | 1 | 3 | 102.73% |
| QID210319P00015000 | 2020-12-15 1:31PM EST | 15.00 | 7.70 | 7.90 | 8.10 | 0.00 | - | 1 | 26 | 120.51% |
| QID210319P00016000 | 2020-07-09 3:56PM EST | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| QID210319P00017000 | 2020-12-22 2:37PM EST | 17.00 | 9.80 | 9.80 | 10.00 | 0.00 | - | 1 | 390 | 109.38% |
| QID210319P00018000 | 2020-09-16 9:37AM EST | 18.00 | 9.23 | 9.70 | 10.00 | 0.00 | - | 10 | 237 | 0.00% |
| QID210319P00019000 | 2020-10-28 10:21AM EST | 19.00 | 10.07 | 11.20 | 11.40 | 0.00 | - | 20 | 20 | 0.00% |
| QID210319P00020000 | 2020-12-18 6:14PM EST | 20.00 | 12.60 | 12.80 | 13.00 | 0.00 | - | - | 18 | 124.22% |
| QID210319P00024000 | 2020-06-25 2:54PM EST | 24.00 | 12.65 | 13.30 | 13.50 | 0.00 | - | - | 23 | 0.00% |
| QID210319P00026000 | 2020-12-18 12:52PM EST | 26.00 | 18.86 | 18.80 | 19.00 | 0.00 | - | 15 | 5 | 148.44% |
| QID210319P00030000 | 2020-09-14 2:21PM EST | 30.00 | 20.70 | 20.20 | 22.50 | 0.00 | - | 11 | 7 | 0.00% |
| QID210319P00035000 | 2020-12-15 11:50AM EST | 35.00 | 27.50 | 27.90 | 28.10 | 0.00 | - | 5 | 10 | 206.25% |
| QID210319P00040000 | 2020-12-22 12:37PM EST | 40.00 | 32.70 | 32.80 | 33.00 | 0.00 | - | 4 | 3 | 185.16% |
| QID210319P00045000 | 2020-09-20 11:11PM EST | 45.00 | 35.80 | 33.80 | 38.40 | 0.00 | - | - | 1 | 296.09% |
© 2021 Verizon Media. Tutti i diritti riservati.
