Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 32.90 | 36.10 | 0.00 | - | 5 | 505 | 77.78% |
SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 31.90 | 33.55 | 0.00 | - | 1 | 198 | 83.28% |
SE250117C00025000 | 2024-03-20 11:30AM EDT | 25.00 | 32.50 | 30.45 | 31.05 | 0.00 | - | 2 | 187 | 82.32% |
SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 28.00 | 28.50 | 0.00 | - | 34 | 44 | 78.39% |
SE250117C00030000 | 2024-03-27 11:42AM EDT | 30.00 | 26.29 | 25.70 | 26.80 | 0.00 | - | 1 | 304 | 72.00% |
SE250117C00033000 | 2024-03-27 10:45AM EDT | 33.00 | 24.00 | 24.25 | 24.50 | 0.00 | - | 1 | 13 | 73.80% |
SE250117C00035000 | 2024-03-28 12:26PM EDT | 35.00 | 23.20 | 22.80 | 23.10 | +0.59 | +2.61% | 2 | 5,641 | 72.58% |
SE250117C00037000 | 2024-03-05 1:26PM EDT | 37.00 | 23.25 | 20.60 | 21.70 | 0.00 | - | 16 | 19 | 68.09% |
SE250117C00040000 | 2024-03-27 10:06AM EDT | 40.00 | 19.60 | 19.30 | 19.70 | 0.00 | - | 2 | 1,724 | 69.01% |
SE250117C00042000 | 2024-03-28 10:51AM EDT | 42.00 | 18.50 | 18.20 | 19.00 | -1.49 | -7.45% | 1 | 71 | 70.33% |
SE250117C00045000 | 2024-03-28 12:08PM EDT | 45.00 | 16.45 | 16.10 | 16.70 | +0.72 | +4.58% | 3 | 2,884 | 66.13% |
SE250117C00047000 | 2024-03-28 11:48AM EDT | 47.00 | 15.55 | 15.35 | 15.60 | -0.25 | -1.58% | 2 | 106 | 66.39% |
SE250117C00050000 | 2024-03-28 12:50PM EDT | 50.00 | 14.50 | 13.65 | 14.05 | +0.40 | +2.84% | 2 | 7,418 | 64.82% |
SE250117C00055000 | 2024-03-28 9:31AM EDT | 55.00 | 11.69 | 11.65 | 11.85 | +0.19 | +1.65% | 6 | 21,800 | 64.30% |
SE250117C00060000 | 2024-03-28 1:06PM EDT | 60.00 | 10.10 | 9.75 | 9.95 | +0.50 | +5.21% | 5 | 2,551 | 63.32% |
SE250117C00065000 | 2024-03-28 12:35PM EDT | 65.00 | 8.50 | 8.20 | 8.40 | +0.50 | +6.25% | 8 | 2,463 | 62.83% |
SE250117C00070000 | 2024-03-28 12:27PM EDT | 70.00 | 7.00 | 6.80 | 7.00 | +0.30 | +4.48% | 2 | 7,045 | 61.94% |
SE250117C00075000 | 2024-03-28 3:39PM EDT | 75.00 | 5.80 | 5.70 | 5.85 | +0.22 | +3.94% | 14 | 18,730 | 61.46% |
SE250117C00080000 | 2024-03-28 10:19AM EDT | 80.00 | 4.81 | 4.80 | 4.90 | +0.11 | +2.34% | 2 | 10,292 | 61.15% |
SE250117C00085000 | 2024-03-27 10:00AM EDT | 85.00 | 4.20 | 3.95 | 4.15 | 0.00 | - | 489 | 4,625 | 60.72% |
SE250117C00090000 | 2024-03-28 3:02PM EDT | 90.00 | 3.55 | 3.35 | 3.50 | +0.35 | +10.94% | 2,283 | 2,117 | 60.62% |
SE250117C00095000 | 2024-03-27 1:39PM EDT | 95.00 | 2.82 | 2.84 | 2.96 | 0.00 | - | 1 | 789 | 60.54% |
SE250117C00100000 | 2024-03-28 3:41PM EDT | 100.00 | 2.48 | 2.41 | 2.50 | +0.14 | +5.98% | 13 | 3,000 | 60.43% |
SE250117C00105000 | 2024-03-27 10:13AM EDT | 105.00 | 1.97 | 2.02 | 2.14 | 0.00 | - | 1 | 6,763 | 60.32% |
SE250117C00110000 | 2024-03-28 2:38PM EDT | 110.00 | 1.86 | 1.71 | 1.82 | +0.16 | +9.41% | 2 | 761 | 60.21% |
SE250117C00115000 | 2024-03-28 2:38PM EDT | 115.00 | 1.57 | 1.47 | 1.56 | +0.13 | +9.03% | 3 | 362 | 60.27% |
SE250117C00120000 | 2024-03-28 12:57PM EDT | 120.00 | 1.35 | 1.26 | 1.35 | +0.16 | +13.45% | 2 | 6,530 | 60.34% |
SE250117C00125000 | 2024-03-27 3:47PM EDT | 125.00 | 1.03 | 1.09 | 1.16 | 0.00 | - | 2 | 1,974 | 60.40% |
SE250117C00130000 | 2024-03-28 3:36PM EDT | 130.00 | 0.95 | 0.93 | 1.12 | +0.07 | +7.95% | 30 | 7,199 | 61.11% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SE250117P00020000 | 2024-03-26 9:56AM EDT | 20.00 | 0.42 | 0.18 | 0.73 | 0.00 | - | 1 | 785 | 68.60% |
SE250117P00022500 | 2024-03-22 12:30PM EDT | 22.50 | 0.60 | 0.32 | 0.75 | 0.00 | - | 100 | 1,310 | 63.43% |
SE250117P00025000 | 2024-03-28 1:28PM EDT | 25.00 | 0.87 | 0.84 | 0.89 | -0.01 | -1.14% | 40 | 5,290 | 63.67% |
SE250117P00028000 | 2024-03-27 9:30AM EDT | 28.00 | 1.20 | 1.25 | 1.31 | 0.00 | - | 2 | 214 | 62.21% |
SE250117P00030000 | 2024-03-28 10:44AM EDT | 30.00 | 1.61 | 1.56 | 1.64 | -0.07 | -4.17% | 50 | 4,328 | 61.06% |
SE250117P00033000 | 2024-03-22 3:02PM EDT | 33.00 | 2.03 | 2.16 | 2.26 | 0.00 | - | 2 | 124 | 59.81% |
SE250117P00035000 | 2024-03-22 3:58PM EDT | 35.00 | 2.65 | 2.59 | 2.81 | 0.00 | - | 5 | 2,695 | 59.16% |
SE250117P00037000 | 2024-03-27 10:58AM EDT | 37.00 | 3.20 | 2.66 | 3.30 | -0.05 | -1.54% | 1 | 233 | 56.25% |
SE250117P00040000 | 2024-03-28 3:41PM EDT | 40.00 | 4.10 | 4.05 | 4.50 | -0.10 | -2.38% | 56 | 7,356 | 58.20% |
SE250117P00042000 | 2024-03-26 2:46PM EDT | 42.00 | 4.43 | 4.70 | 4.90 | 0.00 | - | 40 | 548 | 56.34% |
SE250117P00045000 | 2024-03-28 2:34PM EDT | 45.00 | 5.80 | 5.90 | 6.05 | -0.32 | -5.23% | 1,526 | 1,248 | 55.52% |
SE250117P00047000 | 2024-03-26 2:50PM EDT | 47.00 | 6.30 | 6.75 | 6.90 | 0.00 | - | 81 | 179 | 54.91% |
SE250117P00050000 | 2024-03-28 9:53AM EDT | 50.00 | 8.35 | 8.15 | 8.90 | +0.85 | +11.33% | 4 | 3,499 | 55.76% |
SE250117P00055000 | 2024-03-28 2:36PM EDT | 55.00 | 10.65 | 10.80 | 10.95 | -0.35 | -3.18% | 130 | 958 | 52.83% |
SE250117P00060000 | 2024-03-28 3:29PM EDT | 60.00 | 13.75 | 13.80 | 13.95 | -0.35 | -2.48% | 10 | 3,419 | 51.59% |
SE250117P00065000 | 2024-03-28 3:37PM EDT | 65.00 | 17.05 | 17.05 | 17.40 | -0.10 | -0.58% | 33 | 1,247 | 50.50% |
SE250117P00070000 | 2024-03-28 3:48PM EDT | 70.00 | 20.75 | 20.60 | 20.90 | +0.95 | +4.80% | 1 | 1,542 | 49.62% |
SE250117P00075000 | 2024-03-21 10:04AM EDT | 75.00 | 23.30 | 24.50 | 24.80 | 0.00 | - | 1 | 1,696 | 48.61% |
SE250117P00080000 | 2024-03-27 1:58PM EDT | 80.00 | 28.95 | 28.50 | 29.80 | 0.00 | - | 1 | 1,012 | 53.25% |
SE250117P00085000 | 2024-03-20 3:21PM EDT | 85.00 | 31.35 | 32.80 | 33.20 | 0.00 | - | 1 | 41 | 46.41% |
SE250117P00090000 | 2024-03-21 10:43AM EDT | 90.00 | 36.20 | 35.45 | 38.90 | 0.00 | - | 2 | 125 | 55.16% |
SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 41.05 | 43.05 | 0.00 | - | 1 | 157 | 51.93% |
SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 46.40 | 47.75 | 0.00 | - | 3 | 59 | 52.20% |
SE250117P00105000 | 2024-03-18 10:18AM EDT | 105.00 | 46.90 | 51.20 | 52.55 | 0.00 | - | 1 | 85 | 52.93% |
SE250117P00110000 | 2024-03-15 10:42AM EDT | 110.00 | 51.38 | 54.95 | 57.50 | 0.00 | - | 1 | 12 | 54.88% |
SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.95 | 0.00 | - | 1 | 5 | 0.00% |
SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 136.79% |
SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 98.22% |