Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 130.88% |
TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 50.80 | 52.00 | 0.00 | - | 7 | 14 | 0.00% |
TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 47.10 | 48.30 | 0.00 | - | 7 | 14 | 0.00% |
TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 56.59% |
TRV241220C00145000 | 2024-07-18 3:37PM EDT | 145.00 | 78.00 | 68.90 | 72.20 | 0.00 | - | 1 | 11 | 51.83% |
TRV241220C00150000 | 2024-07-18 3:34PM EDT | 150.00 | 73.00 | 64.30 | 68.10 | 0.00 | - | 1 | 6 | 52.08% |
TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 62.46% |
TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 75.90% |
TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
TRV241220C00175000 | 2024-07-19 10:22AM EDT | 175.00 | 39.61 | 41.00 | 43.80 | 0.00 | - | 1 | 37 | 37.01% |
TRV241220C00180000 | 2024-06-06 3:50PM EDT | 180.00 | 35.24 | 25.90 | 30.00 | 0.00 | - | 3 | 87 | 0.00% |
TRV241220C00185000 | 2024-07-08 11:23AM EDT | 185.00 | 26.14 | 31.70 | 35.70 | 0.00 | - | 25 | 73 | 35.08% |
TRV241220C00190000 | 2024-06-10 1:10PM EDT | 190.00 | 29.50 | 23.50 | 27.00 | 0.00 | - | 1 | 82 | 22.10% |
TRV241220C00195000 | 2024-07-22 2:55PM EDT | 195.00 | 18.20 | 23.90 | 27.00 | 0.00 | - | 3 | 50 | 30.63% |
TRV241220C00200000 | 2024-07-22 10:22AM EDT | 200.00 | 15.30 | 19.60 | 23.50 | 0.00 | - | 6 | 50 | 29.84% |
TRV241220C00210000 | 2024-07-23 11:52AM EDT | 210.00 | 10.30 | 14.30 | 15.20 | 0.00 | - | 1 | 322 | 24.59% |
TRV241220C00220000 | 2024-07-25 2:03PM EDT | 220.00 | 9.59 | 9.30 | 10.00 | +1.99 | +26.18% | 1 | 265 | 23.40% |
TRV241220C00230000 | 2024-07-25 12:31PM EDT | 230.00 | 4.92 | 5.50 | 6.20 | 0.00 | - | 2 | 149 | 22.58% |
TRV241220C00240000 | 2024-07-25 9:42AM EDT | 240.00 | 2.25 | 3.10 | 3.60 | 0.00 | - | 2 | 166 | 21.94% |
TRV241220C00250000 | 2024-07-19 11:41AM EDT | 250.00 | 1.00 | 1.50 | 2.80 | 0.00 | - | 6 | 60 | 24.02% |
TRV241220C00260000 | 2024-07-19 11:31AM EDT | 260.00 | 0.65 | 0.70 | 2.15 | 0.00 | - | 4 | 58 | 25.66% |
TRV241220C00270000 | 2024-07-19 11:31AM EDT | 270.00 | 0.51 | 0.20 | 0.75 | 0.00 | - | 2 | 14 | 22.58% |
TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 21 | 32 | 33.22% |
TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 17 | 19 | 36.18% |
TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 38.37% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TRV241220P00085000 | 2024-06-07 3:57PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 109 | 69.19% |
TRV241220P00090000 | 2024-07-23 3:40PM EDT | 90.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 56.35% |
TRV241220P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
TRV241220P00105000 | 2024-06-14 12:54PM EDT | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 66.19% |
TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 56.13% |
TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 62.50% |
TRV241220P00120000 | 2024-07-08 11:21AM EDT | 120.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 28 | 52.34% |
TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 52.56% |
TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 53.16% |
TRV241220P00135000 | 2024-07-19 3:26PM EDT | 135.00 | 0.42 | 0.10 | 1.95 | 0.00 | - | 16 | 35 | 51.28% |
TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 43.24% |
TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 49.74% |
TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 35.18% |
TRV241220P00155000 | 2024-07-02 9:30AM EDT | 155.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | 3 | 46 | 32.47% |
TRV241220P00160000 | 2024-07-15 3:00PM EDT | 160.00 | 0.72 | 0.40 | 1.30 | 0.00 | - | 1 | 54 | 32.07% |
TRV241220P00165000 | 2024-07-19 3:39PM EDT | 165.00 | 1.24 | 0.60 | 1.25 | 0.00 | - | 12 | 104 | 29.07% |
TRV241220P00170000 | 2024-07-25 1:03PM EDT | 170.00 | 1.05 | 0.70 | 1.25 | 0.00 | - | 10 | 43 | 26.41% |
TRV241220P00175000 | 2024-07-19 11:31AM EDT | 175.00 | 2.03 | 1.15 | 1.55 | 0.00 | - | 2 | 25 | 25.21% |
TRV241220P00180000 | 2024-07-19 9:38AM EDT | 180.00 | 2.49 | 1.10 | 2.80 | 0.00 | - | 2 | 94 | 27.12% |
TRV241220P00185000 | 2024-07-25 10:44AM EDT | 185.00 | 2.70 | 1.45 | 2.60 | 0.00 | - | 1 | 39 | 23.49% |
TRV241220P00190000 | 2024-07-25 10:44AM EDT | 190.00 | 3.60 | 2.65 | 3.20 | 0.00 | - | 5 | 139 | 22.27% |
TRV241220P00195000 | 2024-07-23 12:22PM EDT | 195.00 | 5.07 | 3.70 | 4.50 | 0.00 | - | 10 | 74 | 22.38% |
TRV241220P00200000 | 2024-07-18 9:59AM EDT | 200.00 | 4.27 | 4.80 | 5.60 | 0.00 | - | 2 | 105 | 21.39% |
TRV241220P00210000 | 2024-07-25 2:13PM EDT | 210.00 | 9.90 | 8.20 | 8.80 | 0.00 | - | 31 | 533 | 19.80% |
TRV241220P00220000 | 2024-07-25 10:40AM EDT | 220.00 | 15.20 | 13.00 | 13.60 | 0.00 | - | 12 | 71 | 18.65% |
TRV241220P00230000 | 2024-07-19 3:59PM EDT | 230.00 | 27.65 | 19.00 | 21.60 | 0.00 | - | 1 | 8 | 21.06% |
TRV241220P00240000 | 2024-06-14 10:12AM EDT | 240.00 | 36.90 | 27.10 | 31.40 | 0.00 | - | 7 | 125 | 25.82% |
TRV241220P00250000 | 2024-06-13 11:11AM EDT | 250.00 | 44.50 | 36.00 | 40.40 | 0.00 | - | 6 | 0 | 27.95% |
TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |