Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY210618C00160000 | 2021-02-23 10:51AM EDT | 160.00 | 223.50 | 229.60 | 234.60 | 0.00 | - | - | 1 | 0.00% |
| TDY210618C00165000 | 2021-03-19 9:47AM EDT | 165.00 | 221.90 | 263.10 | 268.10 | 0.00 | - | 1 | 1 | 1,184.18% |
| TDY210618C00170000 | 2021-03-19 9:47AM EDT | 170.00 | 216.90 | 258.20 | 263.20 | 0.00 | - | 1 | 1 | 1,156.64% |
| TDY210618C00175000 | 2021-03-23 10:52AM EDT | 175.00 | 220.60 | 265.80 | 270.80 | 0.00 | - | - | 1 | 1,636.04% |
| TDY210618C00190000 | 2021-01-19 1:00AM EDT | 190.00 | 191.90 | 208.90 | 213.90 | 0.00 | - | - | 0 | 0.00% |
| TDY210618C00195000 | 2021-02-01 1:07PM EDT | 195.00 | 175.20 | 174.40 | 179.40 | 0.00 | - | - | 1 | 0.00% |
| TDY210618C00200000 | 2021-02-01 1:07PM EDT | 200.00 | 170.30 | 169.40 | 174.40 | 0.00 | - | - | 1 | 0.00% |
| TDY210618C00210000 | 2021-02-01 1:07PM EDT | 210.00 | 160.60 | 159.40 | 164.40 | 0.00 | - | - | 3 | 0.00% |
| TDY210618C00260000 | 2020-11-17 3:04PM EDT | 260.00 | 137.50 | 128.20 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY210618C00300000 | 2021-06-18 11:54AM EDT | 300.00 | 126.23 | 124.10 | 129.00 | +2.49 | +2.01% | 1 | 5 | 305.27% |
| TDY210618C00310000 | 2021-06-17 12:30PM EDT | 310.00 | 114.34 | 114.00 | 118.60 | 0.00 | - | 1 | 1 | 215.63% |
| TDY210618C00320000 | 2021-02-17 11:26AM EDT | 320.00 | 85.00 | 70.80 | 75.80 | 0.00 | - | 2 | 1 | 0.00% |
| TDY210618C00330000 | 2021-06-17 12:30PM EDT | 330.00 | 93.89 | 94.20 | 99.00 | 0.00 | - | 1 | 3 | 236.72% |
| TDY210618C00340000 | 2021-05-05 11:40AM EDT | 340.00 | 86.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
| TDY210618C00350000 | 2021-06-04 10:56AM EDT | 350.00 | 72.50 | 74.00 | 78.90 | 0.00 | - | 3 | 16 | 172.66% |
| TDY210618C00360000 | 2021-06-07 9:59AM EDT | 360.00 | 61.10 | 64.00 | 68.60 | 0.00 | - | 1 | 6 | 121.09% |
| TDY210618C00370000 | 2021-05-27 3:50PM EDT | 370.00 | 47.80 | 54.10 | 58.80 | 0.00 | - | 1 | 12 | 129.49% |
| TDY210618C00380000 | 2021-06-01 9:51AM EDT | 380.00 | 43.50 | 44.20 | 48.80 | 0.00 | - | 1 | 4 | 112.50% |
| TDY210618C00390000 | 2021-06-17 10:36AM EDT | 390.00 | 40.50 | 34.00 | 38.70 | 0.00 | - | 1 | 39 | 77.15% |
| TDY210618C00400000 | 2021-06-16 12:35PM EDT | 400.00 | 28.25 | 24.00 | 28.80 | 0.00 | - | 1 | 40 | 62.31% |
| TDY210618C00410000 | 2021-06-18 12:15PM EDT | 410.00 | 17.28 | 14.20 | 18.90 | -2.80 | -13.94% | 3 | 38 | 95.85% |
| TDY210618C00420000 | 2021-06-16 1:49PM EDT | 420.00 | 10.95 | 5.30 | 8.30 | 0.00 | - | 1 | 114 | 50.76% |
| TDY210618C00430000 | 2021-06-18 1:06PM EDT | 430.00 | 0.27 | 0.05 | 0.55 | -1.73 | -86.50% | 4 | 20 | 20.66% |
| TDY210618C00440000 | 2021-06-17 2:29PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 158 | 29.49% |
| TDY210618C00450000 | 2021-06-17 2:29PM EDT | 450.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 112.57% |
| TDY210618C00460000 | 2021-06-08 9:36AM EDT | 460.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 139.89% |
| TDY210618C00470000 | 2021-05-11 12:00PM EDT | 470.00 | 2.08 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 165.14% |
| TDY210618C00480000 | 2021-06-14 3:59PM EDT | 480.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 10 | 15 | 188.82% |
| TDY210618C00490000 | 2021-05-20 12:59PM EDT | 490.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 211.23% |
| TDY210618C00500000 | 2021-04-30 10:57AM EDT | 500.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 9 | 11 | 232.62% |
| TDY210618C00560000 | 2021-03-15 12:08AM EDT | 560.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDY210618C00580000 | 2021-03-24 2:47PM EDT | 580.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 377.25% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY210618P00155000 | 2020-12-07 3:19PM EDT | 155.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 8 | 2 | 1,119.53% |
| TDY210618P00185000 | 2021-05-17 12:01AM EDT | 185.00 | 2.47 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDY210618P00190000 | 2020-12-01 3:51PM EDT | 190.00 | 0.88 | 0.00 | 5.00 | 0.00 | - | - | 0 | 913.77% |
| TDY210618P00195000 | 2020-11-16 1:08AM EDT | 195.00 | 2.28 | - | 5.00 | 0.00 | - | - | 2 | 1,031.84% |
| TDY210618P00200000 | 2020-12-01 3:53PM EDT | 200.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 6 | 20 | 862.11% |
| TDY210618P00220000 | 2021-05-07 1:21PM EDT | 220.00 | 2.46 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 766.11% |
| TDY210618P00260000 | 2021-03-02 11:24AM EDT | 260.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 597.07% |
| TDY210618P00280000 | 2021-05-10 11:34AM EDT | 280.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 521.19% |
| TDY210618P00290000 | 2021-05-10 10:57AM EDT | 290.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 485.06% |
| TDY210618P00300000 | 2021-05-21 11:56AM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 68 | 449.81% |
| TDY210618P00310000 | 2021-02-23 3:38PM EDT | 310.00 | 8.10 | 1.50 | 2.95 | 0.00 | - | 5 | 5 | 404.49% |
| TDY210618P00320000 | 2021-02-17 12:39PM EDT | 320.00 | 6.80 | 3.10 | 5.20 | 0.00 | - | 1 | 1 | 434.91% |
| TDY210618P00330000 | 2021-05-19 12:19PM EDT | 330.00 | 0.97 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 349.07% |
| TDY210618P00340000 | 2021-03-19 9:30AM EDT | 340.00 | 7.00 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 316.80% |
| TDY210618P00350000 | 2021-04-28 9:30AM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TDY210618P00360000 | 2021-05-20 2:42PM EDT | 360.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 14 | 253.52% |
| TDY210618P00370000 | 2021-06-01 2:15PM EDT | 370.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | 10 | 23 | 222.27% |
| TDY210618P00380000 | 2021-05-27 9:45AM EDT | 380.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 191.02% |
| TDY210618P00390000 | 2021-05-27 1:50PM EDT | 390.00 | 2.23 | 0.00 | 5.00 | 0.00 | - | 77 | 90 | 159.52% |
| TDY210618P00400000 | 2021-06-16 12:16PM EDT | 400.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 127.37% |
| TDY210618P00410000 | 2021-06-17 12:59PM EDT | 410.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 93.82% |
| TDY210618P00420000 | 2021-05-28 12:36PM EDT | 420.00 | 1.55 | 0.00 | 2.80 | -2.82 | -64.53% | 1 | 105 | 60.69% |
| TDY210618P00430000 | 2021-06-18 10:53AM EDT | 430.00 | 7.55 | 1.55 | 5.40 | +1.35 | +21.77% | 1 | 3 | 35.74% |
| TDY210618P00440000 | 2021-06-02 1:28PM EDT | 440.00 | 18.20 | 11.20 | 16.00 | 0.00 | - | 1 | 2 | 78.83% |
| TDY210618P00450000 | 2021-04-29 1:04PM EDT | 450.00 | 16.20 | 29.50 | 33.00 | 0.00 | - | - | 2 | 183.57% |
| TDY210618P00540000 | 2021-01-19 1:00AM EDT | 540.00 | 159.80 | 137.80 | 142.80 | 0.00 | - | - | 0 | 691.28% |
| TDY210618P00550000 | 2021-05-17 12:01AM EDT | 550.00 | 126.30 | 121.00 | 125.50 | 0.00 | - | - | 0 | 303.66% |
| TDY210618P00580000 | 2021-03-04 11:09AM EDT | 580.00 | 216.50 | 160.90 | 165.90 | 0.00 | - | - | 1 | 538.04% |
© 2021 Verizon Media. Tutti i diritti riservati.
