Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSN240322C00050000 | 2024-02-09 12:36PM EDT | 50.00 | 3.20 | 2.70 | 6.00 | 0.00 | - | - | 0 | 0.00% |
TSN240322C00051000 | 2024-03-15 2:02PM EDT | 51.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TSN240322C00052000 | 2024-03-14 3:08PM EDT | 52.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSN240322C00053000 | 2024-03-18 11:43AM EDT | 53.00 | 3.03 | 0.00 | 0.00 | +1.08 | +55.38% | 2 | 0 | 0.00% |
TSN240322C00054000 | 2024-03-18 11:51AM EDT | 54.00 | 2.20 | 0.00 | 0.00 | -0.15 | -6.38% | 31 | 0 | 0.00% |
TSN240322C00055000 | 2024-03-18 3:23PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | -0.15 | -9.37% | 36 | 0 | 0.00% |
TSN240322C00056000 | 2024-03-18 2:17PM EDT | 56.00 | 0.73 | 0.00 | 0.00 | -0.07 | -8.75% | 33 | 0 | 0.00% |
TSN240322C00057000 | 2024-03-18 3:58PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 69 | 0 | 6.25% |
TSN240322C00058000 | 2024-03-18 3:12PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 18 | 0 | 6.25% |
TSN240322C00059000 | 2024-03-12 11:50AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
TSN240322C00060000 | 2024-03-13 10:07AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
TSN240322C00061000 | 2024-02-05 4:23PM EDT | 61.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.48% |
TSN240322C00062000 | 2024-02-06 4:21PM EDT | 62.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.91% |
TSN240322C00064000 | 2024-02-08 11:15AM EDT | 64.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 125.49% |
TSN240322C00065000 | 2024-03-15 1:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TSN240322C00066000 | 2024-03-15 1:15PM EDT | 66.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSN240322P00045000 | 2024-02-13 10:53AM EDT | 45.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | - | 4 | 187.89% |
TSN240322P00046000 | 2024-02-12 3:08PM EDT | 46.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 30 | 174.22% |
TSN240322P00047000 | 2024-03-18 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | -0.14 | -58.33% | 2 | 0 | 50.00% |
TSN240322P00048000 | 2024-03-08 4:47PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TSN240322P00049000 | 2024-03-07 3:48PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TSN240322P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 13 | 0 | 25.00% |
TSN240322P00050500 | 2024-03-18 9:30AM EDT | 50.50 | 0.05 | - | 0.00 | +0.02 | +66.67% | 15 | 0 | 25.00% |
TSN240322P00051000 | 2024-03-18 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 25 | 0 | 25.00% |
TSN240322P00051500 | 2024-03-18 9:30AM EDT | 51.50 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 11 | 0 | 25.00% |
TSN240322P00052000 | 2024-03-18 9:32AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 43 | 0 | 25.00% |
TSN240322P00053000 | 2024-03-18 1:03PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 25 | 0 | 12.50% |
TSN240322P00054000 | 2024-03-18 2:51PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
TSN240322P00055000 | 2024-03-18 3:54PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | -0.05 | -18.52% | 105 | 0 | 6.25% |
TSN240322P00056000 | 2024-03-18 3:45PM EDT | 56.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 124 | 0 | 0.78% |
TSN240322P00057000 | 2024-03-18 3:27PM EDT | 57.00 | 1.10 | 0.00 | 0.00 | +0.05 | +4.76% | 32 | 0 | 0.00% |
TSN240322P00058000 | 2024-03-15 3:53PM EDT | 58.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSN240322P00059000 | 2024-02-06 4:31PM EDT | 59.00 | 4.40 | 3.30 | 7.60 | 0.00 | - | - | 0 | 159.18% |
TSN240322P00060000 | 2024-02-05 11:09AM EDT | 60.00 | 2.55 | 4.50 | 8.40 | 0.00 | - | - | 0 | 173.93% |
TSN240322P00061000 | 2024-03-18 12:23PM EDT | 61.00 | 4.60 | 0.00 | 0.00 | -0.50 | -9.80% | 1 | 0 | 0.00% |