Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TDOC240322C00010000 | 2024-03-13 1:08PM EDT | 10.00 | 5.34 | 4.85 | 5.75 | 0.00 | - | - | 7 | 305.47% |
TDOC240322C00012000 | 2024-03-18 11:58AM EDT | 12.00 | 3.01 | 2.89 | 3.20 | -0.59 | -16.39% | 3 | 3 | 157.03% |
TDOC240322C00013000 | 2024-03-11 2:24PM EDT | 13.00 | 2.93 | 1.97 | 2.28 | 0.00 | - | 10 | 11 | 65.63% |
TDOC240322C00013500 | 2024-03-14 9:49AM EDT | 13.50 | 1.79 | 1.50 | 1.79 | 0.00 | - | 10 | 14 | 68.75% |
TDOC240322C00014000 | 2024-03-18 2:40PM EDT | 14.00 | 1.17 | 1.04 | 1.21 | +0.01 | +0.86% | 2 | 108 | 72.66% |
TDOC240322C00014500 | 2024-03-18 2:39PM EDT | 14.50 | 0.75 | 0.70 | 0.75 | +0.04 | +5.63% | 19 | 109 | 52.73% |
TDOC240322C00015000 | 2024-03-18 3:33PM EDT | 15.00 | 0.38 | 0.37 | 0.40 | -0.04 | -9.52% | 193 | 615 | 51.17% |
TDOC240322C00015500 | 2024-03-18 3:59PM EDT | 15.50 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 863 | 628 | 50.78% |
TDOC240322C00016000 | 2024-03-18 3:35PM EDT | 16.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 195 | 445 | 51.95% |
TDOC240322C00016500 | 2024-03-18 3:28PM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 152 | 218 | 57.03% |
TDOC240322C00017000 | 2024-03-18 3:41PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 506 | 65.63% |
TDOC240322C00017500 | 2024-03-18 3:21PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 315 | 199 | 75.00% |
TDOC240322C00018000 | 2024-03-13 12:08PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 85.94% |
TDOC240322C00018500 | 2024-03-14 12:08PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 40 | 90.63% |
TDOC240322C00019000 | 2024-03-11 2:11PM EDT | 19.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 149.22% |
TDOC240322C00019500 | 2024-03-11 12:28PM EDT | 19.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 159.38% |
TDOC240322C00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 17 | 118.75% |
TDOC240322C00020500 | 2024-02-21 10:31AM EDT | 20.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 180.47% |
TDOC240322C00021000 | 2024-02-28 12:29PM EDT | 21.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 203.13% |
TDOC240322C00021500 | 2024-03-11 10:11AM EDT | 21.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 10 | 238.28% |
TDOC240322C00022000 | 2024-02-21 2:28PM EDT | 22.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 8 | 9 | 249.22% |
TDOC240322C00022500 | 2024-02-20 3:28PM EDT | 22.50 | 1.24 | 0.00 | 0.19 | 0.00 | - | 2 | 6 | 232.03% |
TDOC240322C00023000 | 2024-02-21 11:02AM EDT | 23.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 12 | 19 | 242.19% |
TDOC240322C00023500 | 2024-02-15 2:21PM EDT | 23.50 | 1.25 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 229.69% |
TDOC240322C00024000 | 2024-02-21 3:56PM EDT | 24.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 239.06% |
TDOC240322C00024500 | 2024-02-15 1:35PM EDT | 24.50 | 0.97 | 0.00 | 0.12 | 0.00 | - | 5 | 7 | 246.88% |
TDOC240322C00025000 | 2024-02-21 4:24PM EDT | 25.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 5 | 254.69% |
TDOC240322C00025500 | 2024-02-21 10:31AM EDT | 25.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 285.94% |
TDOC240322C00026000 | 2024-02-15 4:27PM EDT | 26.00 | 0.69 | 0.00 | 0.12 | 0.00 | - | 2 | 8 | 270.31% |
TDOC240322C00027000 | 2024-02-26 10:42AM EDT | 27.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 6 | 1 | 342.19% |
TDOC240322C00028000 | 2024-03-13 11:26AM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 300.00% |
TDOC240322C00030000 | 2024-02-20 4:19PM EDT | 30.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | - | 1 | 326.56% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TDOC240322P00010000 | 2024-03-11 3:05PM EDT | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 209.38% |
TDOC240322P00011500 | 2024-02-27 12:31PM EDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 137.50% |
TDOC240322P00012000 | 2024-03-18 2:41PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
TDOC240322P00012500 | 2024-03-18 2:53PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 47 | 104.69% |
TDOC240322P00013000 | 2024-03-18 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 36 | 100.78% |
TDOC240322P00013500 | 2024-03-18 12:22PM EDT | 13.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 26 | 84.38% |
TDOC240322P00014000 | 2024-03-18 2:41PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 108 | 1,209 | 54.69% |
TDOC240322P00014500 | 2024-03-18 2:49PM EDT | 14.50 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 253 | 245 | 51.56% |
TDOC240322P00015000 | 2024-03-18 3:44PM EDT | 15.00 | 0.22 | 0.24 | 0.27 | -0.09 | -29.03% | 144 | 450 | 51.95% |
TDOC240322P00015500 | 2024-03-18 3:36PM EDT | 15.50 | 0.52 | 0.52 | 0.64 | -0.07 | -11.86% | 4 | 245 | 56.06% |
TDOC240322P00016000 | 2024-03-18 2:43PM EDT | 16.00 | 0.89 | 0.88 | 0.96 | -0.15 | -14.42% | 21 | 141 | 55.86% |
TDOC240322P00016500 | 2024-03-11 10:28AM EDT | 16.50 | 0.99 | 1.35 | 1.51 | 0.00 | - | 14 | 111 | 64.84% |
TDOC240322P00017000 | 2024-03-13 9:58AM EDT | 17.00 | 1.72 | 1.74 | 1.95 | 0.00 | - | 7 | 13 | 87.50% |
TDOC240322P00017500 | 2024-03-18 12:40PM EDT | 17.50 | 2.50 | 2.19 | 2.69 | -0.08 | -3.10% | 10 | 30 | 99.22% |
TDOC240322P00018000 | 2024-03-06 11:11AM EDT | 18.00 | 3.51 | 2.65 | 2.95 | 0.00 | - | 1 | 4 | 117.19% |
TDOC240322P00018500 | 2024-03-08 10:30AM EDT | 18.50 | 2.92 | 3.15 | 3.45 | 0.00 | - | 1 | 0 | 130.47% |
TDOC240322P00019000 | 2024-02-21 10:56AM EDT | 19.00 | 3.43 | 3.70 | 4.20 | 0.00 | - | 1 | 0 | 142.97% |
TDOC240322P00020000 | 2024-03-18 10:43AM EDT | 20.00 | 5.05 | 4.60 | 4.95 | 0.00 | - | 4 | 5 | 167.19% |
TDOC240322P00020500 | 2024-02-21 10:45AM EDT | 20.50 | 4.70 | 5.05 | 5.45 | 0.00 | - | - | 0 | 178.13% |
TDOC240322P00021000 | 2024-02-20 4:56PM EDT | 21.00 | 2.32 | 5.75 | 6.90 | 0.00 | - | - | 0 | 305.08% |
TDOC240322P00023000 | 2024-02-15 3:49PM EDT | 23.00 | 2.96 | 6.90 | 10.00 | 0.00 | - | 3 | 0 | 384.77% |
TDOC240322P00024000 | 2024-02-15 3:49PM EDT | 24.00 | 3.55 | 7.55 | 9.75 | 0.00 | - | 6 | 0 | 472.27% |
TDOC240322P00025000 | 2024-02-15 3:49PM EDT | 25.00 | 4.25 | 9.15 | 10.90 | 0.00 | - | 3 | 0 | 302.34% |