Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SE240328C00037000 | 2024-03-27 11:38AM EDT | 37.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
SE240328C00038000 | 2024-03-27 10:38AM EDT | 38.00 | 15.50 | 14.40 | 16.55 | 0.00 | - | 3 | 23 | 608.59% |
SE240328C00039000 | 2024-03-06 11:00AM EDT | 39.00 | 17.65 | 13.40 | 15.65 | 0.00 | - | 5 | 9 | 200.00% |
SE240328C00040000 | 2024-03-27 11:38AM EDT | 40.00 | 13.25 | 12.40 | 14.55 | 0.00 | - | 1 | 12 | 541.02% |
SE240328C00041000 | 2024-03-21 12:50PM EDT | 41.00 | 14.03 | 11.40 | 13.65 | 0.00 | - | 1 | 51 | 175.00% |
SE240328C00042000 | 2024-03-26 11:54AM EDT | 42.00 | 14.34 | 10.40 | 12.70 | 0.00 | - | 1 | 19 | 212.50% |
SE240328C00043000 | 2024-03-22 12:08PM EDT | 43.00 | 11.57 | 9.95 | 11.20 | 0.00 | - | 1 | 21 | 214.06% |
SE240328C00044000 | 2024-03-27 10:12AM EDT | 44.00 | 9.79 | 8.90 | 9.95 | 0.00 | - | 1 | 137 | 308.59% |
SE240328C00045000 | 2024-03-27 10:02AM EDT | 45.00 | 9.10 | 7.05 | 8.75 | 0.00 | - | 1 | 82 | 237.89% |
SE240328C00046000 | 2024-03-25 10:45AM EDT | 46.00 | 8.21 | 6.35 | 7.70 | 0.00 | - | 1 | 145 | 201.56% |
SE240328C00047000 | 2024-03-26 10:05AM EDT | 47.00 | 8.55 | 5.15 | 6.55 | 0.00 | - | 1 | 74 | 123.44% |
SE240328C00048000 | 2024-03-27 2:22PM EDT | 48.00 | 5.28 | 4.50 | 5.65 | 0.00 | - | 11 | 61 | 144.14% |
SE240328C00048500 | 2024-03-28 9:32AM EDT | 48.50 | 4.77 | 3.95 | 5.25 | -0.31 | -6.10% | 1 | 60 | 155.47% |
SE240328C00049000 | 2024-03-27 10:33AM EDT | 49.00 | 4.78 | 3.20 | 4.80 | 0.00 | - | 1 | 48 | 152.34% |
SE240328C00049500 | 2024-03-27 10:00AM EDT | 49.50 | 4.80 | 3.50 | 4.55 | 0.00 | - | 1 | 1 | 56.25% |
SE240328C00050000 | 2024-03-27 3:40PM EDT | 50.00 | 3.60 | 2.54 | 3.45 | 0.00 | - | 23 | 189 | 0.00% |
SE240328C00051000 | 2024-03-26 12:14PM EDT | 51.00 | 5.30 | 1.73 | 2.94 | 0.00 | - | 5 | 35 | 120.12% |
SE240328C00052000 | 2024-03-27 3:46PM EDT | 52.00 | 1.40 | 1.14 | 2.90 | 0.00 | - | 18 | 100 | 99.22% |
SE240328C00053000 | 2024-03-27 3:56PM EDT | 53.00 | 0.85 | 0.32 | 0.81 | 0.00 | - | 381 | 190 | 45.51% |
SE240328C00054000 | 2024-03-28 9:31AM EDT | 54.00 | 0.26 | 0.09 | 0.26 | -0.10 | -27.78% | 6 | 804 | 41.02% |
SE240328C00055000 | 2024-03-28 9:33AM EDT | 55.00 | 0.03 | 0.03 | 0.06 | -0.09 | -42.86% | 2 | 1,164 | 41.80% |
SE240328C00056000 | 2024-03-28 9:33AM EDT | 56.00 | 0.02 | 0.02 | 0.05 | -0.02 | -33.33% | 6 | 752 | 53.91% |
SE240328C00057000 | 2024-03-27 3:51PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 233 | 861 | 25.00% |
SE240328C00058000 | 2024-03-27 3:42PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 559 | 50.00% |
SE240328C00059000 | 2024-03-27 2:48PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 588 | 50.00% |
SE240328C00060000 | 2024-03-27 3:30PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 1,292 | 50.00% |
SE240328C00061000 | 2024-03-27 10:00AM EDT | 61.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 11 | 275 | 213.28% |
SE240328C00062000 | 2024-03-26 3:29PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 142 | 50.00% |
SE240328C00062500 | 2024-03-27 1:50PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 50.00% |
SE240328C00063000 | 2024-03-27 12:56PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 205 | 50.00% |
SE240328C00063500 | 2024-03-25 10:33AM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
SE240328C00064000 | 2024-03-27 11:07AM EDT | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 264.45% |
SE240328C00065000 | 2024-03-27 3:02PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,793 | 50.00% |
SE240328C00066000 | 2024-03-18 12:16PM EDT | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
SE240328C00067000 | 2024-03-25 11:21AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
SE240328C00068000 | 2024-03-15 2:11PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
SE240328C00069000 | 2024-03-15 10:53AM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
SE240328C00070000 | 2024-03-27 12:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 50.00% |
SE240328C00071000 | 2024-03-22 12:40PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 50.00% |
SE240328C00074000 | 2024-03-15 12:39PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
SE240328C00075000 | 2024-03-26 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SE240328P00025000 | 2024-02-22 11:54AM EDT | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 898.44% |
SE240328P00030000 | 2024-03-13 2:32PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
SE240328P00032000 | 2024-03-06 11:17AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
SE240328P00033000 | 2024-03-04 1:08PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 609.38% |
SE240328P00034000 | 2024-03-04 4:26PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 50.00% |
SE240328P00035000 | 2024-03-19 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 100.00% |
SE240328P00036000 | 2024-03-11 1:35PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
SE240328P00037000 | 2024-03-14 12:48PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
SE240328P00038000 | 2024-03-13 9:44AM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
SE240328P00039000 | 2024-03-04 10:38AM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
SE240328P00040000 | 2024-03-27 10:03AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
SE240328P00041000 | 2024-03-04 11:07AM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
SE240328P00042000 | 2024-03-08 12:10PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
SE240328P00043000 | 2024-03-15 9:59AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
SE240328P00044000 | 2024-03-19 11:37AM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 297.66% |
SE240328P00045000 | 2024-03-15 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
SE240328P00046000 | 2024-03-19 11:54AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
SE240328P00046500 | 2024-03-20 11:29AM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
SE240328P00047000 | 2024-03-19 10:32AM EDT | 47.00 | 0.14 | 0.00 | 0.53 | 0.00 | - | 3 | 29 | 198.83% |
SE240328P00047500 | 2024-03-22 3:59PM EDT | 47.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 32 | 32 | 185.94% |
SE240328P00048000 | 2024-03-25 3:58PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
SE240328P00048500 | 2024-03-27 3:38PM EDT | 48.50 | 0.01 | 0.01 | 0.16 | 0.00 | - | 27 | 29 | 121.88% |
SE240328P00049000 | 2024-03-22 11:22AM EDT | 49.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 84 | 169.14% |
SE240328P00049500 | 2024-03-21 11:33AM EDT | 49.50 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 136.33% |
SE240328P00050000 | 2024-03-28 9:31AM EDT | 50.00 | 0.03 | 0.01 | 0.39 | +0.01 | +100.00% | 20 | 205 | 114.84% |
SE240328P00051000 | 2024-03-27 3:25PM EDT | 51.00 | 0.04 | 0.01 | 0.42 | 0.00 | - | 45 | 316 | 92.97% |
SE240328P00052000 | 2024-03-27 3:31PM EDT | 52.00 | 0.13 | 0.03 | 0.27 | 0.00 | - | 81 | 448 | 58.59% |
SE240328P00053000 | 2024-03-27 3:58PM EDT | 53.00 | 0.34 | 0.04 | 0.75 | 0.00 | - | 411 | 414 | 55.86% |
SE240328P00054000 | 2024-03-27 3:57PM EDT | 54.00 | 0.80 | 0.43 | 1.02 | 0.00 | - | 201 | 560 | 67.58% |
SE240328P00055000 | 2024-03-27 3:33PM EDT | 55.00 | 1.74 | 1.40 | 1.98 | 0.00 | - | 177 | 274 | 63.87% |
SE240328P00056000 | 2024-03-27 3:53PM EDT | 56.00 | 2.68 | 2.12 | 4.40 | 0.00 | - | 28 | 285 | 153.13% |
SE240328P00057000 | 2024-03-27 9:33AM EDT | 57.00 | 1.75 | 2.92 | 4.50 | 0.00 | - | 1 | 59 | 111.72% |
SE240328P00058000 | 2024-03-27 3:47PM EDT | 58.00 | 4.72 | 4.10 | 5.35 | 0.00 | - | 14 | 26 | 134.38% |
SE240328P00059000 | 2024-03-27 1:42PM EDT | 59.00 | 5.90 | 5.00 | 7.40 | 0.00 | - | 2 | 247 | 220.90% |
SE240328P00060000 | 2024-03-27 1:07PM EDT | 60.00 | 6.50 | 5.90 | 7.00 | 0.00 | - | 1 | 3 | 216.02% |
SE240328P00061000 | 2024-03-19 10:48AM EDT | 61.00 | 6.50 | 6.80 | 8.05 | 0.00 | - | 28 | 11 | 242.97% |
SE240328P00062000 | 2024-03-19 9:52AM EDT | 62.00 | 7.05 | 7.75 | 9.05 | 0.00 | - | 10 | 5 | 262.11% |
SE240328P00062500 | 2024-03-26 3:03PM EDT | 62.50 | 6.48 | 8.25 | 9.60 | 0.00 | - | 11 | 0 | 278.91% |
SE240328P00063000 | 2024-03-25 11:19AM EDT | 63.00 | 8.63 | 9.00 | 10.10 | 0.00 | - | 3 | 0 | 171.88% |
SE240328P00063500 | 2024-03-26 3:03PM EDT | 63.50 | 7.75 | 9.35 | 10.60 | 0.00 | - | 5 | 1 | 297.27% |
SE240328P00065000 | 2024-03-26 3:03PM EDT | 65.00 | 9.10 | 10.60 | 12.40 | 0.00 | - | 10 | 3 | 165.63% |
SE240328P00066000 | 2024-03-14 9:41AM EDT | 66.00 | 4.40 | 11.50 | 13.60 | 0.00 | - | 6 | 0 | 210.94% |
SE240328P00068000 | 2024-03-26 3:03PM EDT | 68.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
SE240328P00070000 | 2024-03-26 2:36PM EDT | 70.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
SE240328P00075000 | 2024-03-25 1:20PM EDT | 75.00 | 20.15 | 20.10 | 23.00 | 0.00 | - | 16 | 0 | 311.72% |
SE240328P00077000 | 2024-03-19 9:42AM EDT | 77.00 | 22.00 | 21.60 | 25.55 | 0.00 | - | 1 | 0 | 346.88% |