Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SE240119C00025000 | 2023-05-26 9:31AM EDT | 25.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119C00030000 | 2023-03-24 3:30PM EDT | 30.00 | 54.58 | 50.60 | 51.30 | 0.00 | - | 10 | 34 | 304.98% |
SE240119C00035000 | 2023-05-25 10:26AM EDT | 35.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SE240119C00040000 | 2023-05-22 10:03AM EDT | 40.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SE240119C00045000 | 2023-05-25 10:36AM EDT | 45.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SE240119C00050000 | 2023-05-26 3:20PM EDT | 50.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
SE240119C00055000 | 2023-05-26 11:41AM EDT | 55.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SE240119C00060000 | 2023-05-26 3:47PM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SE240119C00065000 | 2023-05-26 3:59PM EDT | 65.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
SE240119C00070000 | 2023-05-26 3:23PM EDT | 70.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
SE240119C00075000 | 2023-05-26 2:51PM EDT | 75.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
SE240119C00080000 | 2023-05-26 3:37PM EDT | 80.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
SE240119C00085000 | 2023-05-26 11:22AM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
SE240119C00090000 | 2023-05-26 3:43PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
SE240119C00095000 | 2023-05-26 11:07AM EDT | 95.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SE240119C00100000 | 2023-05-26 3:50PM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
SE240119C00105000 | 2023-05-26 2:27PM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
SE240119C00110000 | 2023-05-26 3:12PM EDT | 110.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
SE240119C00115000 | 2023-05-25 2:54PM EDT | 115.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
SE240119C00120000 | 2023-05-25 12:51PM EDT | 120.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
SE240119C00125000 | 2023-05-25 2:54PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
SE240119C00130000 | 2023-05-26 12:40PM EDT | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00135000 | 2023-05-26 12:11PM EDT | 135.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SE240119C00140000 | 2023-05-25 11:30AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00145000 | 2023-05-23 2:03PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SE240119C00150000 | 2023-05-25 3:57PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
SE240119C00155000 | 2023-05-16 3:46PM EDT | 155.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SE240119C00160000 | 2023-05-17 1:58PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
SE240119C00165000 | 2023-05-16 3:58PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
SE240119C00170000 | 2023-05-24 9:51AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
SE240119C00175000 | 2023-05-19 10:18AM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00180000 | 2023-05-26 11:20AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SE240119C00185000 | 2023-05-22 2:14PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SE240119C00190000 | 2023-05-15 3:52PM EDT | 190.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00195000 | 2023-05-18 1:22PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
SE240119C00200000 | 2023-05-23 10:02AM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
SE240119C00210000 | 2023-05-26 10:37AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00220000 | 2023-05-18 9:30AM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00230000 | 2023-05-15 12:17PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SE240119C00240000 | 2023-05-16 9:30AM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00250000 | 2023-05-22 11:44AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00260000 | 2023-05-16 9:30AM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00270000 | 2023-05-25 9:47AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119C00280000 | 2023-05-26 10:41AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
SE240119C00290000 | 2023-05-18 10:22AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SE240119C00300000 | 2023-05-25 10:32AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SE240119C00310000 | 2023-04-05 10:11AM EDT | 310.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 7 | 111 | 77.44% |
SE240119C00320000 | 2023-04-13 10:11AM EDT | 320.00 | 0.11 | 0.05 | 0.28 | 0.00 | - | 1 | 107 | 82.62% |
SE240119C00330000 | 2023-04-10 10:53AM EDT | 330.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 1 | 600 | 79.00% |
SE240119C00340000 | 2023-05-24 1:59PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
SE240119C00350000 | 2023-05-25 11:30AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SE240119C00360000 | 2023-04-05 10:16AM EDT | 360.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 2 | 82 | 80.47% |
SE240119C00370000 | 2023-04-05 10:20AM EDT | 370.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 4 | 74 | 86.13% |
SE240119C00380000 | 2023-04-03 12:35PM EDT | 380.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 4 | 85 | 83.40% |
SE240119C00390000 | 2023-05-23 11:45AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SE240119C00400000 | 2023-05-17 2:36PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SE240119C00410000 | 2023-02-03 12:48PM EDT | 410.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 10 | 155 | 91.99% |
SE240119C00420000 | 2023-02-03 12:45PM EDT | 420.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 10 | 73 | 92.97% |
SE240119C00430000 | 2023-02-03 12:44PM EDT | 430.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 10 | 24 | 93.16% |
SE240119C00440000 | 2023-01-24 2:01PM EDT | 440.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 15 | 62 | 87.11% |
SE240119C00450000 | 2023-04-10 11:32AM EDT | 450.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 277 | 85.16% |
SE240119C00460000 | 2023-04-11 2:54PM EDT | 460.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 1 | 75 | 85.94% |
SE240119C00470000 | 2023-01-25 11:30AM EDT | 470.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 4 | 1,009 | 85.94% |
SE240119C00480000 | 2023-04-21 1:35PM EDT | 480.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 64 | 1,598 | 88.28% |
SE240119C00490000 | 2023-01-19 3:33PM EDT | 490.00 | 0.14 | 0.01 | 0.29 | 0.00 | - | 8 | 36 | 98.05% |
SE240119C00500000 | 2023-05-10 9:42AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SE240119C00520000 | 2023-05-25 9:31AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
SE240119C00540000 | 2023-05-23 10:14AM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SE240119P00025000 | 2023-05-26 9:54AM EDT | 25.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SE240119P00030000 | 2023-05-26 10:01AM EDT | 30.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
SE240119P00035000 | 2023-05-26 11:36AM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SE240119P00040000 | 2023-05-26 3:11PM EDT | 40.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
SE240119P00045000 | 2023-05-26 3:22PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
SE240119P00050000 | 2023-05-26 2:36PM EDT | 50.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
SE240119P00055000 | 2023-05-26 3:36PM EDT | 55.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
SE240119P00060000 | 2023-05-26 1:45PM EDT | 60.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
SE240119P00065000 | 2023-05-26 3:36PM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SE240119P00070000 | 2023-05-26 12:05PM EDT | 70.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00075000 | 2023-05-24 9:36AM EDT | 75.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SE240119P00080000 | 2023-05-26 9:58AM EDT | 80.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00085000 | 2023-05-26 10:03AM EDT | 85.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00090000 | 2023-05-16 9:49AM EDT | 90.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SE240119P00095000 | 2023-05-26 1:10PM EDT | 95.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SE240119P00100000 | 2023-05-15 3:56PM EDT | 100.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
SE240119P00105000 | 2023-05-26 10:02AM EDT | 105.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00110000 | 2023-05-24 2:39PM EDT | 110.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00115000 | 2023-05-23 11:38AM EDT | 115.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00120000 | 2023-05-22 3:28PM EDT | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00125000 | 2023-05-25 3:17PM EDT | 125.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
SE240119P00130000 | 2023-05-26 3:21PM EDT | 130.00 | 69.86 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
SE240119P00135000 | 2023-05-25 3:17PM EDT | 135.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
SE240119P00140000 | 2023-05-26 3:21PM EDT | 140.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
SE240119P00145000 | 2023-05-15 11:42AM EDT | 145.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SE240119P00150000 | 2023-05-25 3:17PM EDT | 150.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
SE240119P00155000 | 2022-11-17 3:06PM EDT | 155.00 | 94.50 | 100.75 | 102.65 | 0.00 | - | 1 | 1 | 116.43% |
SE240119P00160000 | 2023-05-10 10:06AM EDT | 160.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00165000 | 2022-07-14 3:56PM EDT | 165.00 | 97.50 | 79.15 | 80.65 | 0.00 | - | 1 | 50 | 0.00% |
SE240119P00170000 | 2023-05-16 11:57AM EDT | 170.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00175000 | 2022-06-30 2:25PM EDT | 175.00 | 108.50 | 98.70 | 100.50 | 0.00 | - | 10 | 22 | 0.00% |
SE240119P00180000 | 2023-05-26 3:21PM EDT | 180.00 | 119.67 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
SE240119P00185000 | 2022-09-01 9:43AM EDT | 185.00 | 123.50 | 128.25 | 130.25 | 0.00 | - | 1 | 0 | 111.37% |
SE240119P00190000 | 2023-04-06 3:31PM EDT | 190.00 | 106.00 | 110.65 | 112.10 | 0.00 | - | 7 | 6 | 0.00% |
SE240119P00195000 | 2022-06-13 1:53PM EDT | 195.00 | 124.70 | 122.50 | 125.20 | 0.00 | - | 1 | 19 | 0.00% |
SE240119P00200000 | 2023-02-03 2:00PM EDT | 200.00 | 128.50 | 133.50 | 135.60 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00210000 | 2022-07-15 11:45AM EDT | 210.00 | 142.00 | 120.90 | 122.95 | 0.00 | - | 2 | 2 | 0.00% |
SE240119P00220000 | 2022-05-18 1:43PM EDT | 220.00 | 146.00 | 147.45 | 149.50 | 0.00 | - | 2 | 48 | 0.00% |
SE240119P00230000 | 2022-11-09 1:19PM EDT | 230.00 | 186.90 | 168.15 | 170.45 | 0.00 | - | 1 | 0 | 82.42% |
SE240119P00240000 | 2022-05-11 11:54AM EDT | 240.00 | 178.68 | 162.05 | 165.40 | 0.00 | - | 1 | 43 | 0.00% |
SE240119P00250000 | 2022-06-16 11:04AM EDT | 250.00 | 180.00 | 179.20 | 182.35 | 0.00 | - | 1 | 7 | 0.00% |
SE240119P00260000 | 2023-05-26 11:11AM EDT | 260.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00270000 | 2022-05-11 1:27PM EDT | 270.00 | 209.90 | 191.85 | 195.75 | 0.00 | - | 1 | 16 | 0.00% |
SE240119P00280000 | 2022-03-03 11:11AM EDT | 280.00 | 169.80 | 159.75 | 163.75 | 0.00 | - | 1 | 47 | 0.00% |
SE240119P00290000 | 2022-03-08 4:33PM EDT | 290.00 | 200.52 | 174.00 | 176.85 | 0.00 | - | 1 | 7 | 0.00% |
SE240119P00300000 | 2022-11-09 11:28AM EDT | 300.00 | 255.80 | 235.05 | 239.50 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00310000 | 2022-04-22 11:29AM EDT | 310.00 | 220.00 | 228.80 | 232.60 | 0.00 | - | 2 | 0 | 0.00% |
SE240119P00320000 | 2022-11-10 2:11PM EDT | 320.00 | 274.60 | 257.45 | 261.05 | 0.00 | - | 4 | 0 | 108.74% |
SE240119P00330000 | 2023-01-30 10:40AM EDT | 330.00 | 265.00 | 264.15 | 268.30 | 0.00 | - | 2 | 0 | 0.00% |
SE240119P00340000 | 2022-04-18 10:58AM EDT | 340.00 | 236.00 | 260.50 | 264.20 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00350000 | 2023-01-09 10:30AM EDT | 350.00 | 293.50 | 279.65 | 283.45 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00360000 | 2021-11-30 10:56AM EDT | 360.00 | 114.56 | 153.50 | 156.85 | 0.00 | - | 1 | 3 | 0.00% |
SE240119P00370000 | 2021-10-21 2:50PM EDT | 370.00 | 93.17 | 115.00 | 118.75 | 0.00 | - | - | 2 | 0.00% |
SE240119P00380000 | 2022-04-20 9:47AM EDT | 380.00 | 278.00 | 297.55 | 302.00 | 0.00 | - | 8 | 0 | 0.00% |
SE240119P00390000 | 2021-11-08 3:54PM EDT | 390.00 | 118.44 | 170.50 | 174.50 | 0.00 | - | - | 1 | 0.00% |
SE240119P00400000 | 2022-11-08 11:31AM EDT | 400.00 | 353.30 | 337.50 | 341.40 | 0.00 | - | 2 | 0 | 124.19% |
SE240119P00410000 | 2021-12-17 10:41AM EDT | 410.00 | 219.00 | 242.25 | 245.80 | 0.00 | - | 2 | 2 | 0.00% |
SE240119P00430000 | 2021-11-10 7:57AM EDT | 430.00 | 151.75 | 205.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
SE240119P00440000 | 2021-12-13 1:01AM EDT | 440.00 | 199.50 | 246.80 | 249.85 | 0.00 | - | - | 0 | 0.00% |
SE240119P00450000 | 2022-01-31 11:23AM EDT | 450.00 | 304.68 | 330.00 | 335.00 | 0.00 | - | - | 30 | 0.00% |
SE240119P00460000 | 2021-11-15 11:27AM EDT | 460.00 | 172.25 | 241.60 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
SE240119P00490000 | 2022-03-28 9:35AM EDT | 490.00 | 374.00 | 405.00 | 409.50 | 0.00 | - | - | 0 | 0.00% |
SE240119P00500000 | 2022-01-06 11:09AM EDT | 500.00 | 322.50 | 343.00 | 347.55 | 0.00 | - | 1 | 2 | 0.00% |
SE240119P00520000 | 2022-01-04 1:07PM EDT | 520.00 | 325.74 | 372.50 | 377.50 | 0.00 | - | - | 0 | 0.00% |
SE240119P00540000 | 2022-06-08 12:35PM EDT | 540.00 | 451.70 | 460.25 | 464.15 | 0.00 | - | 8 | 0 | 0.00% |