Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SCO240517C00009000 | 2024-04-29 3:02PM EDT | 9.00 | 6.60 | 6.10 | 10.00 | +6.60 | - | - | 69 | 213.28% |
SCO240517C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 5.00 | 9.00 | 0.00 | - | 71 | 69 | 159.38% |
SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 3.10 | 6.50 | 0.00 | - | 6 | 6 | 341.02% |
SCO240517C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 3.80 | 2.60 | 6.20 | +0.20 | +5.56% | 96 | 135 | 164.45% |
SCO240517C00014000 | 2024-05-02 2:05PM EDT | 14.00 | 2.75 | 1.00 | 5.20 | 0.00 | - | 4 | 76 | 90.23% |
SCO240517C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 2.02 | 0.95 | 2.10 | +0.17 | +9.19% | 17 | 319 | 65.63% |
SCO240517C00016000 | 2024-05-03 11:19AM EDT | 16.00 | 1.10 | 1.10 | 1.20 | +0.07 | +6.80% | 57 | 665 | 51.37% |
SCO240517C00017000 | 2024-05-03 3:54PM EDT | 17.00 | 0.54 | 0.50 | 0.55 | +0.09 | +20.00% | 228 | 1,830 | 46.88% |
SCO240517C00018000 | 2024-05-03 2:43PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 61 | 463 | 50.98% |
SCO240517C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 53.13% |
SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 22 | 58.59% |
SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 21 | 71.48% |
SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 160.35% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SCO240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 226.95% |
SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 193.75% |
SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 28 | 36 | 162.89% |
SCO240517P00013000 | 2024-05-02 12:23PM EDT | 13.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 154 | 109.77% |
SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 182 | 67.97% |
SCO240517P00015000 | 2024-05-02 2:45PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 266 | 53.13% |
SCO240517P00016000 | 2024-05-03 2:47PM EDT | 16.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 1 | 291 | 46.09% |
SCO240517P00017000 | 2024-05-03 12:30PM EDT | 17.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 99 | 240 | 46.88% |
SCO240517P00018000 | 2024-05-03 10:43AM EDT | 18.00 | 1.30 | 1.20 | 1.30 | -0.10 | -7.14% | 42 | 166 | 50.98% |
SCO240517P00019000 | 2024-05-03 11:54AM EDT | 19.00 | 2.20 | 2.10 | 2.20 | -1.30 | -37.14% | 87 | 65 | 53.13% |
SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 3.70 | 6.20 | 0.00 | - | 1 | 1 | 176.37% |
SCO240517P00028000 | 2024-05-03 11:54AM EDT | 28.00 | 11.10 | 9.50 | 13.50 | +11.10 | - | 42 | 0 | 223.44% |
SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 11.00 | 15.00 | 0.00 | - | 84 | 14 | 401.37% |