Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210129C00141000 | 2020-12-29 3:08PM EST | 141.00 | 20.95 | 30.95 | 34.20 | 0.00 | - | - | 1 | 102.83% |
| TXN210129C00142000 | 2021-01-04 12:10PM EST | 142.00 | 20.00 | 30.25 | 33.20 | 0.00 | - | - | 10 | 104.59% |
| TXN210129C00144000 | 2020-12-23 10:35AM EST | 144.00 | 19.85 | 29.85 | 31.55 | 0.00 | - | - | 1 | 121.78% |
| TXN210129C00145000 | 2020-12-21 10:55AM EST | 145.00 | 17.65 | 27.95 | 32.40 | 0.00 | - | - | 1 | 127.76% |
| TXN210129C00147000 | 2021-01-08 9:30AM EST | 147.00 | 26.98 | 25.25 | 28.25 | +4.48 | +19.91% | 10 | 14 | 90.87% |
| TXN210129C00149000 | 2020-12-23 10:05AM EST | 149.00 | 15.80 | 24.90 | 26.85 | 0.00 | - | - | 1 | 108.64% |
| TXN210129C00150000 | 2021-01-06 11:47AM EST | 150.00 | 16.70 | 22.85 | 25.45 | 0.00 | - | 2 | 3 | 91.26% |
| TXN210129C00152500 | 2021-01-07 11:00AM EST | 152.50 | 15.60 | 19.35 | 23.00 | 0.00 | - | 3 | 42 | 73.29% |
| TXN210129C00155000 | 2021-01-22 11:01AM EST | 155.00 | 20.31 | 17.45 | 20.55 | +1.41 | +7.46% | 10 | 38 | 73.00% |
| TXN210129C00157500 | 2021-01-12 10:11AM EST | 157.50 | 15.81 | 14.95 | 17.95 | 0.00 | - | 5 | 63 | 64.50% |
| TXN210129C00160000 | 2021-01-22 10:23AM EST | 160.00 | 15.05 | 13.35 | 14.25 | -0.45 | -2.90% | 2 | 32 | 54.22% |
| TXN210129C00162500 | 2021-01-22 1:08PM EST | 162.50 | 11.90 | 11.20 | 11.85 | +4.00 | +50.63% | 3 | 67 | 50.39% |
| TXN210129C00165000 | 2021-01-22 10:23AM EST | 165.00 | 10.64 | 9.20 | 9.60 | -0.53 | -4.74% | 2 | 1,057 | 50.37% |
| TXN210129C00167500 | 2021-01-22 3:45PM EST | 167.50 | 7.70 | 7.25 | 7.65 | -1.30 | -14.44% | 3 | 266 | 47.95% |
| TXN210129C00170000 | 2021-01-22 3:35PM EST | 170.00 | 5.75 | 5.75 | 6.10 | -0.97 | -14.43% | 60 | 246 | 48.15% |
| TXN210129C00172500 | 2021-01-22 3:59PM EST | 172.50 | 4.22 | 4.20 | 4.45 | -1.55 | -26.86% | 309 | 1,098 | 45.02% |
| TXN210129C00175000 | 2021-01-22 3:56PM EST | 175.00 | 3.15 | 3.05 | 3.25 | -1.15 | -26.74% | 307 | 597 | 44.30% |
| TXN210129C00177500 | 2021-01-22 3:01PM EST | 177.50 | 2.39 | 2.04 | 2.48 | -0.52 | -17.87% | 38 | 278 | 45.85% |
| TXN210129C00180000 | 2021-01-22 3:59PM EST | 180.00 | 1.42 | 1.48 | 1.59 | -0.83 | -36.89% | 613 | 296 | 43.65% |
| TXN210129C00182500 | 2021-01-22 3:08PM EST | 182.50 | 1.11 | 0.93 | 1.20 | +0.06 | +5.71% | 42 | 70 | 45.56% |
| TXN210129C00185000 | 2021-01-22 3:16PM EST | 185.00 | 0.71 | 0.53 | 0.86 | -0.05 | -6.58% | 54 | 49 | 46.56% |
| TXN210129C00187500 | 2021-01-22 1:13PM EST | 187.50 | 0.55 | 0.31 | 0.49 | +0.04 | +7.84% | 8 | 24 | 44.73% |
| TXN210129C00190000 | 2021-01-22 2:20PM EST | 190.00 | 0.34 | 0.17 | 0.38 | +0.09 | +36.00% | 128 | 44 | 46.97% |
| TXN210129C00192500 | 2021-01-21 12:12PM EST | 192.50 | 0.15 | 0.02 | 0.33 | 0.00 | - | 1 | 17 | 50.20% |
| TXN210129C00195000 | 2021-01-20 10:42AM EST | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN210129C00197500 | 2020-12-29 11:28AM EST | 197.50 | 0.28 | 0.00 | 0.72 | 0.00 | - | - | 2 | 60.35% |
| TXN210129C00200000 | 2021-01-19 12:06AM EST | 200.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | - | 10 | 53.81% |
| TXN210129C00205000 | 2021-01-22 1:13PM EST | 205.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 1 | 4 | 56.45% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210129P00085000 | 2021-01-15 1:51PM EST | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 311 | 162.50% |
| TXN210129P00090000 | 2020-12-23 3:04PM EST | 90.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | - | 2 | 285.35% |
| TXN210129P00095000 | 2021-01-19 12:06AM EST | 95.00 | 0.10 | - | 0.05 | 0.00 | - | - | 1 | 168.75% |
| TXN210129P00125000 | 2020-12-29 10:57AM EST | 125.00 | 0.49 | 0.00 | 0.19 | 0.00 | - | - | 10 | 104.69% |
| TXN210129P00130000 | 2021-01-05 12:51PM EST | 130.00 | 0.34 | 0.00 | 1.03 | 0.00 | - | 3 | 7 | 123.73% |
| TXN210129P00135000 | 2021-01-19 10:35AM EST | 135.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 1 | 23 | 100.00% |
| TXN210129P00140000 | 2021-01-21 12:30PM EST | 140.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 72.27% |
| TXN210129P00141000 | 2021-01-21 3:39PM EST | 141.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 9 | 85.64% |
| TXN210129P00142000 | 2021-01-15 9:30AM EST | 142.00 | 0.35 | 0.00 | 0.41 | 0.00 | - | 2 | 11 | 76.37% |
| TXN210129P00143000 | 2021-01-22 3:51PM EST | 143.00 | 0.12 | 0.00 | 0.12 | -0.05 | -29.41% | 1 | 17 | 61.33% |
| TXN210129P00144000 | 2021-01-20 11:49AM EST | 144.00 | 0.22 | 0.00 | 0.43 | 0.00 | - | 1 | 26 | 72.36% |
| TXN210129P00145000 | 2021-01-19 1:34PM EST | 145.00 | 0.15 | 0.00 | 0.44 | -0.11 | -42.31% | 1 | 6 | 70.41% |
| TXN210129P00146000 | 2021-01-20 2:14PM EST | 146.00 | 0.26 | 0.00 | 0.68 | 0.00 | - | 20 | 115 | 74.02% |
| TXN210129P00147000 | 2021-01-14 3:28PM EST | 147.00 | 0.48 | 0.00 | 0.47 | 0.00 | - | 2 | 35 | 66.60% |
| TXN210129P00148000 | 2021-01-21 10:43AM EST | 148.00 | 0.15 | 0.01 | 0.44 | 0.00 | - | 1 | 24 | 63.77% |
| TXN210129P00149000 | 2020-12-28 1:10PM EST | 149.00 | 2.16 | 0.00 | 0.82 | 0.00 | - | 3 | 4 | 69.43% |
| TXN210129P00150000 | 2021-01-21 10:44AM EST | 150.00 | 0.23 | 0.03 | 0.40 | +0.02 | +9.52% | 1 | 100 | 58.59% |
| TXN210129P00152500 | 2021-01-22 2:09PM EST | 152.50 | 0.28 | 0.25 | 0.31 | -0.13 | -31.71% | 17 | 68 | 55.86% |
| TXN210129P00155000 | 2021-01-22 3:57PM EST | 155.00 | 0.37 | 0.36 | 0.41 | -0.16 | -30.19% | 51 | 198 | 53.61% |
| TXN210129P00157500 | 2021-01-22 1:40PM EST | 157.50 | 0.53 | 0.51 | 0.57 | -0.01 | -1.85% | 80 | 740 | 51.66% |
| TXN210129P00160000 | 2021-01-22 3:25PM EST | 160.00 | 0.80 | 0.75 | 0.82 | +0.05 | +6.67% | 85 | 184 | 50.29% |
| TXN210129P00162500 | 2021-01-22 3:50PM EST | 162.50 | 1.10 | 0.96 | 1.18 | -0.02 | -1.79% | 13 | 231 | 49.85% |
| TXN210129P00165000 | 2021-01-22 3:42PM EST | 165.00 | 1.60 | 1.53 | 1.65 | +0.28 | +21.21% | 55 | 204 | 48.49% |
| TXN210129P00167500 | 2021-01-22 3:55PM EST | 167.50 | 2.28 | 2.20 | 2.33 | -0.04 | -1.72% | 66 | 123 | 47.83% |
| TXN210129P00170000 | 2021-01-22 3:59PM EST | 170.00 | 3.25 | 3.10 | 3.35 | +0.55 | +20.37% | 104 | 103 | 48.80% |
| TXN210129P00172500 | 2021-01-22 3:55PM EST | 172.50 | 4.36 | 4.15 | 4.55 | +0.76 | +21.11% | 23 | 272 | 49.32% |
| TXN210129P00175000 | 2021-01-22 3:37PM EST | 175.00 | 5.75 | 5.55 | 5.95 | +0.45 | +8.49% | 7 | 30 | 49.71% |
| TXN210129P00177500 | 2021-01-22 12:28PM EST | 177.50 | 6.80 | 6.80 | 7.65 | +0.15 | +2.26% | 14 | 31 | 51.22% |
| TXN210129P00180000 | 2021-01-21 3:05PM EST | 180.00 | 8.41 | 8.80 | 9.40 | 0.00 | - | 13 | 28 | 51.37% |
| TXN210129P00182500 | 2021-01-19 10:22AM EST | 182.50 | 10.50 | 10.75 | 11.60 | 0.00 | - | 4 | 4 | 55.42% |
| TXN210129P00185000 | 2021-01-19 10:15AM EST | 185.00 | 12.65 | 13.05 | 13.90 | 0.00 | - | - | 4 | 53.56% |
| TXN210129P00187500 | 2021-01-19 10:04AM EST | 187.50 | 15.20 | 14.85 | 16.30 | 0.00 | - | 1 | 20 | 52.98% |
© 2021 Verizon Media. Tutti i diritti riservati.
