Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SYF250117C00015000 | 2023-12-08 11:42AM EDT | 15.00 | 19.80 | 21.50 | 26.50 | 0.00 | - | 1 | 20 | 0.00% |
SYF250117C00018000 | 2023-01-31 1:20PM EDT | 18.00 | 19.67 | 16.90 | 20.30 | 0.00 | - | - | 2 | 0.00% |
SYF250117C00020000 | 2024-03-14 9:30AM EDT | 20.00 | 23.99 | 21.40 | 25.40 | 0.00 | - | 1 | 29 | 50.24% |
SYF250117C00023000 | 2024-01-17 1:47PM EDT | 23.00 | 14.23 | 15.00 | 19.80 | 0.00 | - | - | 2 | 0.00% |
SYF250117C00025000 | 2024-03-20 3:32PM EDT | 25.00 | 19.20 | 17.10 | 19.10 | 0.00 | - | 1 | 41 | 52.52% |
SYF250117C00028000 | 2024-03-05 4:43PM EDT | 28.00 | 14.10 | 15.10 | 17.80 | 0.00 | - | 10 | 421 | 64.84% |
SYF250117C00030000 | 2024-03-04 12:47PM EDT | 30.00 | 12.80 | 14.40 | 14.70 | 0.00 | - | 6 | 616 | 46.00% |
SYF250117C00032000 | 2024-02-20 10:51AM EDT | 32.00 | 10.80 | 10.70 | 12.60 | 0.00 | - | 2 | 135 | 39.23% |
SYF250117C00035000 | 2024-03-14 10:00AM EDT | 35.00 | 10.85 | 10.50 | 10.70 | 0.00 | - | 1 | 520 | 41.09% |
SYF250117C00037000 | 2024-03-15 3:30PM EDT | 37.00 | 8.10 | 9.00 | 9.30 | 0.00 | - | 2 | 1,190 | 39.84% |
SYF250117C00040000 | 2024-03-18 12:54PM EDT | 40.00 | 6.30 | 7.10 | 7.20 | 0.00 | - | 2 | 1,710 | 36.83% |
SYF250117C00042000 | 2024-03-25 2:09PM EDT | 42.00 | 4.90 | 5.90 | 6.20 | 0.00 | - | 1 | 3,702 | 36.77% |
SYF250117C00045000 | 2024-03-21 3:34PM EDT | 45.00 | 4.29 | 4.40 | 4.70 | 0.00 | - | 4 | 784 | 35.33% |
SYF250117C00047000 | 2024-03-28 1:59PM EDT | 47.00 | 3.62 | 3.60 | 3.80 | +0.62 | +20.67% | 1 | 180 | 34.16% |
SYF250117C00050000 | 2024-03-28 9:31AM EDT | 50.00 | 2.50 | 2.60 | 2.80 | +0.20 | +8.70% | 2 | 6,848 | 33.42% |
SYF250117C00055000 | 2024-03-28 12:13PM EDT | 55.00 | 1.45 | 1.45 | 1.60 | +0.10 | +7.41% | 6 | 59 | 32.32% |
SYF250117C00060000 | 2024-03-12 9:33AM EDT | 60.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 2 | 4 | 31.81% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SYF250117P00015000 | 2024-03-21 2:46PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 7,140 | 61.62% |
SYF250117P00018000 | 2024-01-23 12:53PM EDT | 18.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 15 | 64 | 61.82% |
SYF250117P00020000 | 2024-03-19 12:45PM EDT | 20.00 | 0.25 | 0.20 | 1.00 | 0.00 | - | 300 | 389 | 61.62% |
SYF250117P00023000 | 2024-01-12 10:30AM EDT | 23.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 627 | 50.88% |
SYF250117P00025000 | 2024-02-28 4:36PM EDT | 25.00 | 0.52 | 0.35 | 0.45 | 0.00 | - | 2 | 595 | 43.02% |
SYF250117P00028000 | 2024-03-11 10:37AM EDT | 28.00 | 0.78 | 0.55 | 0.75 | 0.00 | - | 1 | 2,978 | 40.94% |
SYF250117P00030000 | 2024-03-21 11:07AM EDT | 30.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 3 | 689 | 37.99% |
SYF250117P00032000 | 2024-03-11 11:19AM EDT | 32.00 | 1.28 | 1.05 | 1.25 | 0.00 | - | 1 | 623 | 37.13% |
SYF250117P00035000 | 2024-02-21 12:53PM EDT | 35.00 | 2.55 | 1.90 | 2.05 | 0.00 | - | 151 | 1,590 | 36.85% |
SYF250117P00037000 | 2024-03-25 3:44PM EDT | 37.00 | 2.62 | 2.10 | 2.30 | 0.00 | - | 1 | 760 | 33.25% |
SYF250117P00040000 | 2024-03-28 3:36PM EDT | 40.00 | 3.20 | 3.00 | 3.30 | -0.53 | -14.21% | 253 | 2,531 | 31.68% |
SYF250117P00042000 | 2024-01-18 10:34AM EDT | 42.00 | 8.10 | 5.50 | 5.80 | 0.00 | - | 3 | 50 | 41.86% |
SYF250117P00045000 | 2024-01-11 1:54PM EDT | 45.00 | 8.90 | 7.80 | 9.00 | 0.00 | - | 1 | 7 | 51.28% |
SYF250117P00047000 | 2024-03-20 2:44PM EDT | 47.00 | 6.51 | 6.40 | 6.70 | 0.00 | - | 1 | 9 | 28.04% |
SYF250117P00050000 | 2024-02-13 10:48AM EDT | 50.00 | 12.00 | 8.20 | 8.50 | 0.00 | - | 1 | 229 | 25.39% |
SYF250117P00055000 | 2024-03-15 9:55AM EDT | 55.00 | 12.90 | 12.30 | 13.80 | 0.00 | - | 4 | 15 | 35.23% |