Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
RMBS260116C00027500 | 2024-03-07 11:34AM EDT | 27.50 | 40.30 | 34.10 | 38.90 | 0.00 | - | 1 | 1 | 83.46% |
RMBS260116C00030000 | 2024-04-17 11:46AM EDT | 30.00 | 32.39 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 61.71% |
RMBS260116C00035000 | 2024-03-22 12:04PM EDT | 35.00 | 33.80 | 25.80 | 26.90 | 0.00 | - | 6 | 6 | 50.18% |
RMBS260116C00040000 | 2024-06-07 11:03AM EDT | 40.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMBS260116C00042500 | 2024-06-10 11:01AM EDT | 42.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMBS260116C00045000 | 2024-03-22 10:25AM EDT | 45.00 | 27.80 | 19.80 | 20.80 | 0.00 | - | 1 | 6 | 50.64% |
RMBS260116C00047500 | 2023-10-12 1:23PM EDT | 47.50 | 25.14 | 24.50 | 28.40 | 0.00 | - | 1 | 0 | 80.61% |
RMBS260116C00050000 | 2024-06-26 1:43PM EDT | 50.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMBS260116C00052500 | 2024-06-07 1:15PM EDT | 52.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
RMBS260116C00055000 | 2024-03-01 12:28PM EDT | 55.00 | 22.70 | 20.10 | 21.40 | 0.00 | - | 1 | 24 | 68.67% |
RMBS260116C00057500 | 2024-06-20 3:24PM EDT | 57.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
RMBS260116C00060000 | 2024-06-05 10:25AM EDT | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
RMBS260116C00062500 | 2024-05-07 3:16PM EDT | 62.50 | 12.60 | 10.40 | 12.10 | 0.00 | - | 1 | 19 | 46.81% |
RMBS260116C00065000 | 2024-06-13 10:19AM EDT | 65.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
RMBS260116C00070000 | 2024-06-28 3:06PM EDT | 70.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
RMBS260116C00072500 | 2024-02-20 1:05PM EDT | 72.50 | 9.61 | 14.90 | 16.60 | 0.00 | - | 1 | 4 | 69.71% |
RMBS260116C00075000 | 2024-06-26 1:00PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
RMBS260116C00077500 | 2024-06-26 9:43AM EDT | 77.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RMBS260116C00080000 | 2024-01-30 1:38PM EDT | 80.00 | 16.90 | 9.20 | 10.40 | 0.00 | - | 2 | 2 | 55.25% |
RMBS260116C00082500 | 2024-03-25 1:30PM EDT | 82.50 | 11.50 | 6.80 | 8.30 | 0.00 | - | 2 | 2 | 51.83% |
RMBS260116C00085000 | 2024-05-08 11:12AM EDT | 85.00 | 5.80 | 2.50 | 5.80 | 0.00 | - | 89 | 93 | 44.54% |
RMBS260116C00090000 | 2024-06-04 3:53PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
RMBS260116C00095000 | 2024-05-15 2:00PM EDT | 95.00 | 5.05 | 3.50 | 5.60 | 0.00 | - | 2 | 1 | 49.60% |
RMBS260116C00100000 | 2024-06-24 11:15AM EDT | 100.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RMBS260116C00105000 | 2024-02-06 10:30AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
RMBS260116C00110000 | 2024-03-11 9:32AM EDT | 110.00 | 6.00 | 2.60 | 10.00 | 0.00 | - | 6 | 13 | 59.43% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
RMBS260116P00032500 | 2024-02-07 2:44PM EDT | 32.50 | 2.85 | 2.05 | 2.95 | 0.00 | - | - | 1 | 50.72% |
RMBS260116P00035000 | 2024-02-07 10:30AM EDT | 35.00 | 3.30 | 0.20 | 3.90 | 0.00 | - | - | 1 | 55.09% |
RMBS260116P00040000 | 2024-06-27 12:56PM EDT | 40.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
RMBS260116P00042500 | 2024-02-08 1:50PM EDT | 42.50 | 5.50 | 4.50 | 5.60 | 0.00 | - | - | 1 | 49.01% |
RMBS260116P00045000 | 2024-02-15 12:05PM EDT | 45.00 | 6.65 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 48.69% |
RMBS260116P00047500 | 2024-06-20 11:04AM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
RMBS260116P00050000 | 2024-05-17 2:04PM EDT | 50.00 | 6.70 | 6.00 | 9.10 | 0.00 | - | 1 | 1 | 49.08% |
RMBS260116P00052500 | 2024-06-25 12:48PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
RMBS260116P00055000 | 2024-06-24 9:55AM EDT | 55.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
RMBS260116P00057500 | 2024-06-14 10:31AM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
RMBS260116P00060000 | 2024-05-22 3:50PM EDT | 60.00 | 11.00 | 11.40 | 14.60 | 0.00 | - | 6 | 19 | 48.13% |
RMBS260116P00062500 | 2024-05-07 3:16PM EDT | 62.50 | 14.10 | 12.70 | 14.60 | 0.00 | - | 1 | 4 | 42.54% |
RMBS260116P00065000 | 2023-11-21 11:20AM EDT | 65.00 | 12.75 | 11.10 | 13.60 | 0.00 | - | 1 | 0 | 33.42% |
RMBS260116P00067500 | 2023-12-22 10:30AM EDT | 67.50 | 9.50 | 11.80 | 13.90 | 0.00 | - | 1 | 1 | 28.47% |