Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 317.49% |
TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 139.36% |
TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 231.50 | 239.00 | 0.00 | - | - | 4 | 0.00% |
TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 111.43% |
TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
TMO240621C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 143.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 54.27% |
TMO240621C00460000 | 2024-05-16 10:16AM EDT | 460.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 57.13% |
TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 94.00 | 103.00 | 0.00 | - | 1 | 50 | 0.00% |
TMO240621C00490000 | 2024-05-16 10:14AM EDT | 490.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240621C00500000 | 2024-05-23 10:51AM EDT | 500.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00510000 | 2024-05-07 12:24PM EDT | 510.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00520000 | 2024-04-29 9:52AM EDT | 520.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TMO240621C00530000 | 2024-05-10 9:44AM EDT | 530.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240621C00540000 | 2024-05-17 9:30AM EDT | 540.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TMO240621C00550000 | 2024-05-24 10:09AM EDT | 550.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00560000 | 2024-05-24 10:07AM EDT | 560.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240621C00570000 | 2024-05-24 1:34PM EDT | 570.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240621C00575000 | 2024-05-24 1:34PM EDT | 575.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00580000 | 2024-05-24 10:20AM EDT | 580.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TMO240621C00582500 | 2024-05-24 10:34AM EDT | 582.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TMO240621C00585000 | 2024-05-23 2:07PM EDT | 585.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
TMO240621C00587500 | 2024-05-24 2:35PM EDT | 587.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
TMO240621C00590000 | 2024-05-24 3:42PM EDT | 590.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
TMO240621C00595000 | 2024-05-24 2:33PM EDT | 595.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
TMO240621C00600000 | 2024-05-24 1:40PM EDT | 600.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
TMO240621C00605000 | 2024-05-21 2:35PM EDT | 605.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
TMO240621C00610000 | 2024-05-24 3:54PM EDT | 610.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
TMO240621C00620000 | 2024-05-24 3:59PM EDT | 620.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
TMO240621C00625000 | 2024-05-21 2:54PM EDT | 625.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
TMO240621C00630000 | 2024-05-23 3:14PM EDT | 630.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
TMO240621C00635000 | 2024-05-20 11:09AM EDT | 635.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
TMO240621C00640000 | 2024-05-22 1:07PM EDT | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
TMO240621C00650000 | 2024-05-24 1:20PM EDT | 650.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TMO240621C00655000 | 2024-05-23 3:26PM EDT | 655.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
TMO240621C00660000 | 2024-05-17 1:58PM EDT | 660.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
TMO240621C00670000 | 2024-05-15 10:00AM EDT | 670.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
TMO240621C00680000 | 2024-05-22 9:30AM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.10 | 2.85 | 0.00 | - | 2 | 81 | 45.83% |
TMO240621C00700000 | 2024-05-23 1:40PM EDT | 700.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TMO240621C00710000 | 2024-05-15 3:11PM EDT | 710.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TMO240621C00720000 | 2024-05-15 3:11PM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 51.77% |
TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 50.37% |
TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 54.44% |
TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 58.33% |
TMO240621C00820000 | 2024-05-23 9:56AM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TMO240621C00840000 | 2024-05-08 11:05AM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
TMO240621C00860000 | 2024-05-09 11:08AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TMO240621C00880000 | 2024-05-24 10:34AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 199.07% |
TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 190.72% |
TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 155.13% |
TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 175.83% |
TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 136.28% |
TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 169.26% |
TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 106.84% |
TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 150.64% |
TMO240621P00300000 | 2024-05-13 12:27PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 137.93% |
TMO240621P00320000 | 2024-05-10 2:38PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
TMO240621P00330000 | 2024-05-16 12:42PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TMO240621P00340000 | 2024-05-17 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
TMO240621P00350000 | 2024-05-13 10:48AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 89.80% |
TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 78.22% |
TMO240621P00380000 | 2024-05-16 12:39PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.05 | 5.10 | 0.00 | - | 1 | 155 | 94.90% |
TMO240621P00400000 | 2024-05-07 9:30AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TMO240621P00410000 | 2024-05-09 11:39AM EDT | 410.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TMO240621P00420000 | 2024-04-29 1:15PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
TMO240621P00430000 | 2024-05-08 3:20PM EDT | 430.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TMO240621P00440000 | 2024-05-03 3:48PM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
TMO240621P00450000 | 2024-05-21 2:01PM EDT | 450.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TMO240621P00460000 | 2024-05-21 2:01PM EDT | 460.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TMO240621P00470000 | 2024-05-20 11:18AM EDT | 470.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
TMO240621P00480000 | 2024-05-20 1:54PM EDT | 480.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TMO240621P00490000 | 2024-05-23 10:34AM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TMO240621P00500000 | 2024-05-24 2:11PM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
TMO240621P00510000 | 2024-05-24 2:10PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
TMO240621P00520000 | 2024-05-23 10:52AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
TMO240621P00530000 | 2024-05-24 10:22AM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
TMO240621P00535000 | 2024-05-24 3:51PM EDT | 535.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TMO240621P00540000 | 2024-05-23 10:43AM EDT | 540.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
TMO240621P00545000 | 2024-05-23 3:33PM EDT | 545.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
TMO240621P00550000 | 2024-05-22 2:37PM EDT | 550.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
TMO240621P00555000 | 2024-05-22 1:51PM EDT | 555.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
TMO240621P00560000 | 2024-05-22 3:30PM EDT | 560.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TMO240621P00565000 | 2024-05-22 9:51AM EDT | 565.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
TMO240621P00567500 | 2024-05-23 12:49PM EDT | 567.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
TMO240621P00570000 | 2024-05-24 3:14PM EDT | 570.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
TMO240621P00572500 | 2024-05-23 12:49PM EDT | 572.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
TMO240621P00575000 | 2024-05-24 1:59PM EDT | 575.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
TMO240621P00577500 | 2024-05-23 11:58AM EDT | 577.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
TMO240621P00580000 | 2024-05-24 2:39PM EDT | 580.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
TMO240621P00582500 | 2024-05-24 2:35PM EDT | 582.50 | 10.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
TMO240621P00585000 | 2024-05-21 3:24PM EDT | 585.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240621P00587500 | 2024-05-23 3:57PM EDT | 587.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240621P00590000 | 2024-05-24 3:04PM EDT | 590.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
TMO240621P00595000 | 2024-05-21 10:56AM EDT | 595.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240621P00600000 | 2024-05-23 3:57PM EDT | 600.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240621P00605000 | 2024-05-20 10:56AM EDT | 605.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240621P00610000 | 2024-05-17 10:05AM EDT | 610.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 52.84% |
TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 84.07% |
TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 107.51% |
TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 114.70% |
TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 53.49% |