Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
S240405C00030000 | 2024-03-28 10:35AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 232 | 83.59% |
S240412C00030000 | 2024-03-25 9:30AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 68 | 68.36% |
S240419C00030000 | 2024-03-28 12:54PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 1,058 | 50.39% |
S240426C00030000 | 2024-03-27 11:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 49.22% |
S240503C00030000 | 2024-03-27 2:15PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 59.38% |
S240517C00030000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 20 | 1,003 | 50.39% |
S240621C00030000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 22 | 1,876 | 52.15% |
S240719C00030000 | 2024-03-25 12:08PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.80 | 0.00 | - | 6 | 214 | 50.64% |
S240816C00030000 | 2024-03-27 1:29PM EDT | 2024-08-16 | 0.85 | 0.95 | 1.10 | 0.00 | - | 10 | 1,525 | 51.37% |
S240920C00030000 | 2024-03-26 10:44AM EDT | 2024-09-20 | 1.23 | 1.35 | 1.55 | 0.00 | - | 1 | 291 | 53.66% |
S241115C00030000 | 2024-03-28 12:48PM EDT | 2024-11-15 | 1.89 | 1.85 | 1.95 | +0.20 | +11.83% | 1 | 176 | 53.42% |
S250117C00030000 | 2024-03-27 2:16PM EDT | 2025-01-17 | 2.15 | 2.40 | 2.55 | 0.00 | - | 31 | 2,287 | 54.61% |
S251219C00030000 | 2024-03-27 9:48AM EDT | 2025-12-19 | 4.70 | 4.60 | 5.00 | +0.10 | +2.17% | 1 | 571 | 56.53% |
S260116C00030000 | 2024-03-28 10:17AM EDT | 2026-01-16 | 4.70 | 4.70 | 5.00 | +0.20 | +4.44% | 60 | 3,758 | 55.71% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
S240405P00030000 | 2024-03-25 3:49PM EDT | 2024-04-05 | 7.47 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 141.80% |
S240412P00030000 | 2024-03-13 3:32PM EDT | 2024-04-12 | 4.09 | 6.40 | 7.10 | 0.00 | - | - | 0 | 70.70% |
S240419P00030000 | 2024-03-21 3:03PM EDT | 2024-04-19 | 6.65 | 5.30 | 7.00 | 0.00 | - | 11 | 0 | 85.55% |
S240426P00030000 | 2024-03-20 2:23PM EDT | 2024-04-26 | 6.80 | 5.40 | 8.80 | 0.00 | - | 2 | 0 | 81.05% |
S240517P00030000 | 2024-03-27 2:47PM EDT | 2024-05-17 | 7.76 | 6.60 | 8.80 | 0.00 | - | 3 | 220 | 85.74% |
S240621P00030000 | 2024-03-26 2:13PM EDT | 2024-06-21 | 7.60 | 6.90 | 7.10 | 0.00 | - | 2 | 92 | 47.36% |
S240719P00030000 | 2024-03-28 9:34AM EDT | 2024-07-19 | 7.50 | 7.00 | 7.20 | 0.00 | - | 5 | 62 | 44.14% |
S240816P00030000 | 2024-03-11 9:55AM EDT | 2024-08-16 | 6.00 | 7.00 | 7.80 | 0.00 | - | - | 1 | 53.17% |
S240920P00030000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 7.80 | 7.40 | 7.70 | +1.74 | +28.71% | 135 | 2 | 45.70% |
S241115P00030000 | 2024-03-19 1:00PM EDT | 2024-11-15 | 8.20 | 7.70 | 7.90 | 0.00 | - | 100 | 159 | 43.07% |
S250117P00030000 | 2024-03-26 2:12PM EDT | 2025-01-17 | 8.62 | 8.00 | 8.30 | 0.00 | - | 1 | 171 | 43.63% |
S251219P00030000 | 2024-03-22 9:56AM EDT | 2025-12-19 | 9.60 | 9.30 | 9.80 | 0.00 | - | 1 | 2 | 42.70% |
S260116P00030000 | 2024-03-15 11:19AM EDT | 2026-01-16 | 10.00 | 9.40 | 9.90 | 0.00 | - | 1 | 18 | 42.60% |