Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201204C00139000 | 2020-11-10 10:44AM EST | 139.00 | 15.52 | 26.55 | 27.25 | 0.00 | - | - | 0 | 162.50% |
| TXN201204C00140000 | 2020-11-23 3:57PM EST | 140.00 | 17.58 | 25.45 | 26.30 | 0.00 | - | 3 | 3 | 149.61% |
| TXN201204C00143000 | 2020-12-03 1:29PM EST | 143.00 | 19.80 | 18.40 | 19.90 | +13.70 | +224.59% | 8 | 14 | 0.00% |
| TXN201204C00144000 | 2020-11-04 10:00AM EST | 144.00 | 9.25 | 21.40 | 22.30 | 0.00 | - | 1 | 0 | 119.53% |
| TXN201204C00145000 | 2020-12-01 9:50AM EST | 145.00 | 17.53 | 20.40 | 21.20 | 0.00 | - | 1 | 7 | 169.34% |
| TXN201204C00146000 | 2020-11-11 9:55AM EST | 146.00 | 9.82 | 19.50 | 20.10 | 0.00 | - | 1 | 5 | 152.15% |
| TXN201204C00147000 | 2020-11-03 10:58AM EST | 147.00 | 6.50 | 18.55 | 19.15 | 0.00 | - | 1 | 0 | 103.91% |
| TXN201204C00148000 | 2020-12-04 12:38PM EST | 148.00 | 17.53 | 17.55 | 18.05 | +8.89 | +102.89% | 2 | 24 | 133.59% |
| TXN201204C00149000 | 2020-12-04 11:47AM EST | 149.00 | 16.09 | 16.45 | 17.15 | +9.07 | +129.20% | 3 | 10 | 137.31% |
| TXN201204C00150000 | 2020-12-01 3:42PM EST | 150.00 | 12.31 | 15.50 | 16.05 | 0.00 | - | 1 | 17 | 120.70% |
| TXN201204C00152500 | 2020-12-04 12:15PM EST | 152.50 | 13.11 | 13.25 | 13.55 | +3.16 | +31.76% | 15 | 45 | 86.33% |
| TXN201204C00155000 | 2020-12-04 10:08AM EST | 155.00 | 8.50 | 10.75 | 11.10 | +1.50 | +21.43% | 30 | 42 | 75.59% |
| TXN201204C00157500 | 2020-12-04 11:42AM EST | 157.50 | 7.60 | 8.20 | 8.60 | +2.89 | +61.36% | 14 | 157 | 57.81% |
| TXN201204C00160000 | 2020-12-04 12:38PM EST | 160.00 | 5.54 | 5.65 | 6.05 | +3.08 | +125.20% | 29 | 248 | 54.88% |
| TXN201204C00162500 | 2020-12-04 1:05PM EST | 162.50 | 3.40 | 3.30 | 3.60 | +2.43 | +250.52% | 56 | 437 | 39.16% |
| TXN201204C00165000 | 2020-12-04 1:08PM EST | 165.00 | 1.00 | 1.07 | 1.22 | +0.85 | +566.67% | 271 | 258 | 21.58% |
| TXN201204C00167500 | 2020-12-04 11:57AM EST | 167.50 | 0.01 | 0.02 | 0.08 | -0.04 | -80.00% | 51 | 127 | 16.21% |
| TXN201204C00170000 | 2020-12-01 2:43PM EST | 170.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 7 | 45 | 27.34% |
| TXN201204C00172500 | 2020-12-01 3:15PM EST | 172.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 32.81% |
| TXN201204C00175000 | 2020-11-09 10:35AM EST | 175.00 | 0.80 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 51.56% |
| TXN201204C00180000 | 2020-12-01 10:01AM EST | 180.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 67.19% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201204P00105000 | 2020-10-30 2:49PM EST | 105.00 | 0.70 | 0.00 | 0.18 | 0.00 | - | 30 | 30 | 376.56% |
| TXN201204P00110000 | 2020-11-30 10:56AM EST | 110.00 | 0.01 | - | 0.05 | 0.00 | - | - | 150 | 318.75% |
| TXN201204P00115000 | 2020-10-26 12:49PM EST | 115.00 | 0.60 | 0.00 | 1.19 | 0.00 | - | - | 1 | 418.95% |
| TXN201204P00125000 | 2020-11-18 12:55PM EST | 125.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 32 | 257.03% |
| TXN201204P00130000 | 2020-12-02 3:29PM EST | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 24 | 178.13% |
| TXN201204P00133000 | 2020-10-30 12:19PM EST | 133.00 | 2.95 | 0.02 | 0.27 | 0.00 | - | 2 | 2 | 212.11% |
| TXN201204P00134000 | 2020-12-01 10:55AM EST | 134.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 157.81% |
| TXN201204P00135000 | 2020-11-05 9:44AM EST | 135.00 | 0.79 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 153.13% |
| TXN201204P00136000 | 2020-10-22 2:53PM EST | 136.00 | 2.39 | 0.00 | 2.27 | 0.00 | - | - | 1 | 298.24% |
| TXN201204P00137000 | 2020-11-03 12:16PM EST | 137.00 | 2.28 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 143.75% |
| TXN201204P00138000 | 2020-11-03 10:22AM EST | 138.00 | 2.45 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 139.06% |
| TXN201204P00139000 | 2020-10-29 8:50AM EST | 139.00 | 5.00 | 0.02 | 0.50 | 0.00 | - | - | 9 | 194.34% |
| TXN201204P00140000 | 2020-12-01 9:30AM EST | 140.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 125.00% |
| TXN201204P00141000 | 2020-11-18 10:37AM EST | 141.00 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 3 | 120.31% |
| TXN201204P00142000 | 2020-11-30 1:16PM EST | 142.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 115.63% |
| TXN201204P00143000 | 2020-11-30 11:26AM EST | 143.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 110.94% |
| TXN201204P00144000 | 2020-11-23 12:52PM EST | 144.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 106.25% |
| TXN201204P00145000 | 2020-12-03 2:17PM EST | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 101.56% |
| TXN201204P00146000 | 2020-11-25 11:26AM EST | 146.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 96.88% |
| TXN201204P00147000 | 2020-11-25 3:44PM EST | 147.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 13 | 52 | 92.19% |
| TXN201204P00148000 | 2020-11-30 2:35PM EST | 148.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 52 | 87.50% |
| TXN201204P00149000 | 2020-12-04 11:14AM EST | 149.00 | 0.04 | 0.00 | 0.03 | -0.16 | -80.00% | 1 | 77 | 82.81% |
| TXN201204P00150000 | 2020-12-03 1:14PM EST | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 68.75% |
| TXN201204P00152500 | 2020-12-03 3:25PM EST | 152.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 460 | 68.75% |
| TXN201204P00155000 | 2020-12-03 3:25PM EST | 155.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 294 | 54.69% |
| TXN201204P00157500 | 2020-12-04 11:42AM EST | 157.50 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 34 | 188 | 48.05% |
| TXN201204P00160000 | 2020-12-04 10:38AM EST | 160.00 | 0.05 | 0.00 | 0.04 | -0.29 | -85.29% | 2 | 237 | 36.91% |
| TXN201204P00162500 | 2020-12-04 10:49AM EST | 162.50 | 0.12 | 0.00 | 0.06 | -0.96 | -88.89% | 22 | 283 | 25.20% |
| TXN201204P00165000 | 2020-12-04 12:49PM EST | 165.00 | 0.26 | 0.13 | 0.20 | -2.34 | -90.00% | 28 | 48 | 14.65% |
| TXN201204P00170000 | 2020-11-09 10:58AM EST | 170.00 | 9.76 | 3.95 | 4.35 | 0.00 | - | - | 50 | 37.50% |
| TXN201204P00172500 | 2020-11-09 10:58AM EST | 172.50 | 11.79 | 6.35 | 6.80 | 0.00 | - | - | 50 | 48.44% |
| TXN201204P00180000 | 2020-11-23 9:45AM EST | 180.00 | 21.65 | 13.95 | 14.30 | 0.00 | - | - | 0 | 86.72% |
| TXN201204P00185000 | 2020-10-27 2:28PM EST | 185.00 | 38.60 | 25.00 | 29.65 | 0.00 | - | - | 1 | 436.13% |
© 2020 Verizon Media. Tutti i diritti riservati.
