Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201030C00085000 | 2020-09-21 12:01AM EDT | 85.00 | 56.35 | 55.65 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| TXN201030C00110000 | 2020-09-11 11:37AM EDT | 110.00 | 28.30 | 30.80 | 35.50 | 0.00 | - | 4 | 2 | 0.00% |
| TXN201030C00125000 | 2020-09-21 12:01AM EDT | 125.00 | 13.86 | 16.70 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| TXN201030C00130000 | 2020-09-21 12:01AM EDT | 130.00 | 13.75 | 13.15 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| TXN201030C00132000 | 2020-09-28 2:17PM EDT | 132.00 | 12.35 | 10.80 | 15.50 | 0.00 | - | 1 | 23 | 0.00% |
| TXN201030C00135000 | 2020-09-23 3:47PM EDT | 135.00 | 6.50 | 8.40 | 13.00 | 0.00 | - | - | 4 | 0.00% |
| TXN201030C00136000 | 2020-09-24 3:49PM EDT | 136.00 | 6.60 | 9.40 | 12.10 | 0.00 | - | 2 | 36 | 0.00% |
| TXN201030C00137000 | 2020-09-28 1:59PM EDT | 137.00 | 8.75 | 6.90 | 11.50 | 0.00 | - | 5 | 35 | 0.00% |
| TXN201030C00138000 | 2020-09-25 3:39PM EDT | 138.00 | 9.44 | 7.55 | 9.50 | +3.24 | +52.26% | 16 | 37 | 0.00% |
| TXN201030C00139000 | 2020-09-25 12:45PM EDT | 139.00 | 7.63 | 6.05 | 10.45 | 0.00 | - | 2 | 51 | 0.00% |
| TXN201030C00140000 | 2020-09-30 12:36PM EDT | 140.00 | 8.25 | 6.45 | 8.20 | +1.65 | +25.00% | 1 | 175 | 0.00% |
| TXN201030C00141000 | 2020-09-28 9:39AM EDT | 141.00 | 6.00 | 4.95 | 7.45 | 0.00 | - | 3 | 77 | 0.00% |
| TXN201030C00142000 | 2020-09-28 1:36PM EDT | 142.00 | 6.30 | 5.25 | 7.30 | +0.20 | +3.28% | 3 | 40 | 0.00% |
| TXN201030C00143000 | 2020-09-29 2:02PM EDT | 143.00 | 5.50 | 3.10 | 7.25 | 0.00 | - | 1 | 29 | 29.88% |
| TXN201030C00144000 | 2020-09-30 1:39PM EDT | 144.00 | 5.15 | 4.00 | 6.50 | +0.60 | +13.19% | 1 | 47 | 32.57% |
| TXN201030C00145000 | 2020-09-28 3:58PM EDT | 145.00 | 4.84 | 1.50 | 5.50 | +0.54 | +12.56% | 7 | 30 | 28.86% |
| TXN201030C00146000 | 2020-09-30 10:08AM EDT | 146.00 | 4.65 | 1.62 | 5.85 | +0.55 | +13.41% | 1 | 30 | 46.53% |
| TXN201030C00147000 | 2020-09-30 3:58PM EDT | 147.00 | 4.00 | 0.50 | 3.90 | +0.50 | +14.29% | 2 | 23 | 27.59% |
| TXN201030C00148000 | 2020-09-29 1:33PM EDT | 148.00 | 3.35 | 2.66 | 3.80 | 0.00 | - | 7 | 37 | 35.55% |
| TXN201030C00149000 | 2020-09-30 3:11PM EDT | 149.00 | 3.15 | 2.56 | 3.65 | -0.35 | -10.00% | 2 | 20 | 41.16% |
| TXN201030C00150000 | 2020-09-30 3:57PM EDT | 150.00 | 2.81 | 1.98 | 4.30 | +1.46 | +108.15% | 6 | 37 | 56.32% |
| TXN201030C00152500 | 2020-09-23 11:38AM EDT | 152.50 | 1.12 | 1.50 | 2.71 | 0.00 | - | - | 2 | 49.76% |
| TXN201030C00155000 | 2020-09-28 1:37PM EDT | 155.00 | 1.65 | 1.25 | 1.78 | +0.30 | +22.22% | 1 | 11 | 48.44% |
| TXN201030C00157500 | 2020-09-24 1:58PM EDT | 157.50 | 0.60 | 0.22 | 1.41 | 0.00 | - | - | 9 | 52.54% |
| TXN201030C00165000 | 2020-09-21 12:01AM EDT | 165.00 | 0.45 | 0.02 | 1.06 | 0.00 | - | - | 3 | 57.72% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201030P00110000 | 2020-09-23 2:16PM EDT | 110.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 3 | 159.96% |
| TXN201030P00115000 | 2020-09-24 3:21PM EDT | 115.00 | 1.10 | 0.33 | 0.66 | 0.00 | - | - | 1 | 128.81% |
| TXN201030P00120000 | 2020-09-29 10:33AM EDT | 120.00 | 0.90 | 0.60 | 1.56 | 0.00 | - | 2 | 16 | 134.91% |
| TXN201030P00125000 | 2020-09-29 1:34PM EDT | 125.00 | 1.50 | 1.04 | 1.78 | 0.00 | - | 15 | 33 | 125.29% |
| TXN201030P00126000 | 2020-09-24 1:07PM EDT | 126.00 | 2.69 | 1.14 | 2.89 | 0.00 | - | - | 4 | 136.38% |
| TXN201030P00128000 | 2020-09-23 3:12PM EDT | 128.00 | 3.90 | 0.06 | 2.26 | 0.00 | - | - | 17 | 106.74% |
| TXN201030P00129000 | 2020-09-25 2:54PM EDT | 129.00 | 3.10 | 0.21 | 2.90 | 0.00 | - | 9 | 42 | 112.99% |
| TXN201030P00130000 | 2020-09-24 1:43PM EDT | 130.00 | 2.00 | 1.78 | 2.33 | -1.60 | -44.44% | 1 | 38 | 120.26% |
| TXN201030P00131000 | 2020-09-23 12:07PM EDT | 131.00 | 3.12 | 0.92 | 2.55 | 0.00 | - | 5 | 47 | 109.03% |
| TXN201030P00132000 | 2020-09-25 12:22PM EDT | 132.00 | 4.50 | 2.19 | 3.90 | 0.00 | - | 3 | 63 | 131.06% |
| TXN201030P00133000 | 2020-09-24 1:03PM EDT | 133.00 | 4.90 | 0.72 | 3.00 | 0.00 | - | 10 | 23 | 103.42% |
| TXN201030P00134000 | 2020-09-29 10:10AM EDT | 134.00 | 3.10 | 1.77 | 3.35 | 0.00 | - | 16 | 71 | 112.84% |
| TXN201030P00135000 | 2020-09-29 3:02PM EDT | 135.00 | 3.50 | 1.79 | 5.15 | -0.07 | -1.96% | 2 | 79 | 124.44% |
| TXN201030P00136000 | 2020-09-30 12:30PM EDT | 136.00 | 3.20 | 2.59 | 5.50 | -0.75 | -18.99% | 4 | 99 | 129.15% |
| TXN201030P00137000 | 2020-09-30 1:50PM EDT | 137.00 | 3.50 | 2.70 | 4.30 | -0.85 | -19.54% | 10 | 78 | 115.26% |
| TXN201030P00138000 | 2020-09-30 11:54AM EDT | 138.00 | 3.95 | 3.75 | 5.95 | -0.80 | -16.84% | 6 | 87 | 131.64% |
| TXN201030P00139000 | 2020-09-29 11:19AM EDT | 139.00 | 4.20 | 3.80 | 5.80 | -1.10 | -20.75% | 4 | 86 | 125.59% |
| TXN201030P00140000 | 2020-09-30 1:14PM EDT | 140.00 | 5.00 | 4.65 | 6.65 | -0.90 | -15.25% | 6 | 87 | 132.89% |
| TXN201030P00141000 | 2020-09-30 2:44PM EDT | 141.00 | 5.55 | 4.60 | 6.95 | -0.55 | -9.02% | 10 | 52 | 129.15% |
| TXN201030P00142000 | 2020-09-29 10:09AM EDT | 142.00 | 6.00 | 4.00 | 7.55 | -0.05 | -0.83% | 4 | 53 | 123.54% |
| TXN201030P00143000 | 2020-09-29 10:05AM EDT | 143.00 | 5.90 | 5.65 | 7.70 | -0.80 | -11.94% | 4 | 21 | 130.47% |
| TXN201030P00146000 | 2020-09-11 10:02AM EDT | 146.00 | 12.40 | 6.00 | 9.50 | 0.00 | - | 2 | 2 | 126.98% |
| TXN201030P00148000 | 2020-09-21 12:01AM EDT | 148.00 | 10.75 | 8.30 | 10.90 | 0.00 | - | - | - | 138.65% |
| TXN201030P00149000 | 2020-09-11 11:35AM EDT | 149.00 | 14.30 | 9.35 | 10.40 | 0.00 | - | 2 | 1 | 135.52% |
| TXN201030P00150000 | 2020-09-11 11:35AM EDT | 150.00 | 14.85 | 9.90 | 12.10 | 0.00 | - | 224 | 112 | 143.34% |
| TXN201030P00152500 | 2020-09-11 11:34AM EDT | 152.50 | 16.90 | 10.45 | 13.90 | 0.00 | - | 22 | 11 | 140.55% |
| TXN201030P00155000 | 2020-09-11 11:35AM EDT | 155.00 | 19.20 | 12.45 | 15.70 | 0.00 | - | 2 | 1 | 146.12% |
| TXN201030P00160000 | 2020-09-15 2:42PM EDT | 160.00 | 20.40 | 17.45 | 19.50 | 0.00 | - | 2 | 93 | 162.26% |
| TXN201030P00165000 | 2020-09-15 2:42PM EDT | 165.00 | 24.95 | 21.00 | 25.65 | 0.00 | - | 2 | 17 | 181.67% |
| TXN201030P00170000 | 2020-09-21 1:03PM EDT | 170.00 | 34.80 | 25.60 | 30.50 | 0.00 | - | 2 | 161 | 197.31% |
| TXN201030P00175000 | 2020-09-21 10:02AM EDT | 175.00 | 40.70 | 30.60 | 35.50 | 0.00 | - | - | 118 | 215.26% |
© 2020 Verizon Media. Tutti i diritti riservati.
