Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TRGP240419C00070000 | 2024-01-08 10:57AM EDT | 70.00 | 13.55 | 16.10 | 18.30 | 0.00 | - | 2 | 0 | 0.00% |
TRGP240419C00075000 | 2024-02-15 10:33AM EDT | 75.00 | 16.80 | 29.10 | 33.50 | 0.00 | - | 1 | 5 | 0.00% |
TRGP240419C00077500 | 2024-03-25 10:28AM EDT | 77.50 | 35.00 | 32.70 | 37.00 | 0.00 | - | 7 | 8 | 87.79% |
TRGP240419C00080000 | 2024-01-26 2:36PM EDT | 80.00 | 8.40 | 15.60 | 20.40 | 0.00 | - | 2 | 40 | 0.00% |
TRGP240419C00082500 | 2024-03-15 11:16AM EDT | 82.50 | 24.30 | 28.00 | 31.90 | 0.00 | - | 1 | 150 | 79.10% |
TRGP240419C00085000 | 2024-03-13 10:05AM EDT | 85.00 | 22.50 | 25.50 | 28.90 | 0.00 | - | 2 | 70 | 62.21% |
TRGP240419C00087500 | 2024-03-22 11:37AM EDT | 87.50 | 23.80 | 24.30 | 25.80 | 0.00 | - | 1 | 74 | 69.53% |
TRGP240419C00090000 | 2024-03-27 9:50AM EDT | 90.00 | 21.39 | 22.20 | 22.80 | 0.00 | - | 1 | 143 | 61.82% |
TRGP240419C00092500 | 2024-03-28 12:39PM EDT | 92.50 | 19.64 | 17.50 | 22.10 | +2.56 | +14.99% | 2 | 184 | 93.09% |
TRGP240419C00095000 | 2024-03-26 9:58AM EDT | 95.00 | 16.50 | 17.30 | 17.80 | 0.00 | - | 1 | 914 | 50.73% |
TRGP240419C00097500 | 2024-03-15 2:48PM EDT | 97.50 | 9.60 | 13.00 | 17.00 | 0.00 | - | 84 | 272 | 75.05% |
TRGP240419C00100000 | 2024-03-28 3:38PM EDT | 100.00 | 12.65 | 10.50 | 14.50 | +1.18 | +10.29% | 28 | 335 | 66.72% |
TRGP240419C00105000 | 2024-03-28 3:55PM EDT | 105.00 | 7.50 | 5.60 | 8.00 | +1.50 | +25.00% | 369 | 1,243 | 32.30% |
TRGP240419C00110000 | 2024-03-28 3:33PM EDT | 110.00 | 3.50 | 3.20 | 3.90 | +0.99 | +39.44% | 43 | 682 | 25.68% |
TRGP240419C00115000 | 2024-03-28 2:55PM EDT | 115.00 | 0.90 | 0.85 | 0.95 | +0.36 | +66.67% | 3 | 491 | 19.12% |
TRGP240419C00120000 | 2024-03-28 2:00PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 33 | 92 | 18.56% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TRGP240419P00042500 | 2023-11-03 3:37PM EDT | 42.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 204.88% |
TRGP240419P00070000 | 2024-03-07 4:20PM EDT | 70.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 331 | 110.35% |
TRGP240419P00075000 | 2024-01-08 12:11PM EDT | 75.00 | 1.76 | 0.60 | 0.70 | 0.00 | - | 2 | 2 | 106.64% |
TRGP240419P00077500 | 2024-02-06 12:49PM EDT | 77.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | 8 | 34 | 64.45% |
TRGP240419P00080000 | 2024-03-04 11:28AM EDT | 80.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 69 | 83.20% |
TRGP240419P00082500 | 2024-02-21 4:06PM EDT | 82.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 5 | 65 | 60.16% |
TRGP240419P00085000 | 2024-02-22 11:22AM EDT | 85.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 55.08% |
TRGP240419P00087500 | 2024-02-21 4:06PM EDT | 87.50 | 0.56 | 0.00 | 0.25 | 0.00 | - | 505 | 554 | 51.76% |
TRGP240419P00090000 | 2024-03-04 2:49PM EDT | 90.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 12 | 637 | 50.78% |
TRGP240419P00092500 | 2024-03-20 1:19PM EDT | 92.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 549 | 45.41% |
TRGP240419P00095000 | 2024-03-08 2:33PM EDT | 95.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 7 | 796 | 53.91% |
TRGP240419P00097500 | 2024-03-15 10:08AM EDT | 97.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | 10 | 1,576 | 50.37% |
TRGP240419P00100000 | 2024-03-27 3:59PM EDT | 100.00 | 0.04 | 0.05 | 0.30 | 0.00 | - | 7 | 199 | 32.57% |
TRGP240419P00105000 | 2024-03-27 3:59PM EDT | 105.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 22 | 482 | 21.34% |
TRGP240419P00110000 | 2024-03-28 3:38PM EDT | 110.00 | 0.90 | 0.95 | 1.05 | -0.65 | -41.94% | 6 | 706 | 17.29% |
TRGP240419P00115000 | 2024-03-27 9:57AM EDT | 115.00 | 4.47 | 2.75 | 5.20 | 0.00 | - | 1 | 15 | 31.42% |