Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSN240412C00050000 | 2024-03-21 12:41PM EDT | 2024-04-12 | 8.20 | 7.30 | 9.30 | 0.00 | - | 2 | 7 | 73.24% |
TSN240419C00050000 | 2024-03-21 3:52PM EDT | 2024-04-19 | 8.56 | 8.00 | 11.00 | 0.00 | - | 6 | 7,747 | 66.94% |
TSN240426C00050000 | 2024-03-21 3:43PM EDT | 2024-04-26 | 8.50 | 7.10 | 10.90 | 0.00 | - | - | 1 | 89.75% |
TSN240517C00050000 | 2024-03-21 11:52AM EDT | 2024-05-17 | 8.65 | 8.10 | 10.40 | 0.00 | - | 2 | 3 | 60.45% |
TSN240621C00050000 | 2024-03-27 2:27PM EDT | 2024-06-21 | 9.30 | 9.40 | 9.70 | 0.00 | - | 1 | 1,246 | 37.04% |
TSN240719C00050000 | 2024-03-15 10:01AM EDT | 2024-07-19 | 7.15 | 9.50 | 9.80 | 0.00 | - | 2 | 1,446 | 33.35% |
TSN240920C00050000 | 2024-03-14 12:16PM EDT | 2024-09-20 | 8.60 | 10.20 | 10.40 | 0.00 | - | 6 | 11 | 32.20% |
TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 9.70 | 10.60 | 0.00 | - | 8 | 8 | 31.49% |
TSN241220C00050000 | 2024-03-15 3:10PM EDT | 2024-12-20 | 9.18 | 11.00 | 11.30 | 0.00 | - | 5 | 16 | 32.19% |
TSN250117C00050000 | 2024-03-28 1:40PM EDT | 2025-01-17 | 11.60 | 11.10 | 11.40 | +0.75 | +6.91% | 1 | 3,643 | 31.24% |
TSN260116C00050000 | 2024-03-26 10:11AM EDT | 2026-01-16 | 13.70 | 13.50 | 13.90 | 0.00 | - | 62 | 348 | 30.66% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSN240405P00050000 | 2024-03-20 3:50PM EDT | 2024-04-05 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 106.06% |
TSN240412P00050000 | 2024-03-26 9:32AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 41.80% |
TSN240419P00050000 | 2024-03-27 3:29PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,110 | 34.38% |
TSN240426P00050000 | 2024-03-20 9:33AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 33.99% |
TSN240517P00050000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.00 | +0.03 | +14.29% | 4 | 214 | 12.50% |
TSN240621P00050000 | 2024-03-27 1:11PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.40 | -0.05 | -11.90% | 18 | 764 | 27.64% |
TSN240719P00050000 | 2024-03-27 3:13PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.55 | 0.00 | - | 7 | 139 | 26.42% |
TSN240920P00050000 | 2024-03-27 3:57PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.05 | 0.00 | - | 8 | 34 | 26.54% |
TSN241018P00050000 | 2024-03-19 12:32PM EDT | 2024-10-18 | 1.80 | 1.10 | 1.20 | 0.00 | - | 2 | 9 | 25.99% |
TSN241220P00050000 | 2024-03-25 12:05PM EDT | 2024-12-20 | 1.75 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 26.72% |
TSN250117P00050000 | 2024-03-28 2:33PM EDT | 2025-01-17 | 1.76 | 1.65 | 1.80 | -0.04 | -2.22% | 13 | 9,316 | 25.76% |
TSN260116P00050000 | 2024-03-27 1:29PM EDT | 2026-01-16 | 3.85 | 3.50 | 4.00 | 0.00 | - | 2 | 103 | 26.21% |