Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TXN240405C00170000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 4.80 | 4.80 | 5.20 | +1.41 | +41.59% | 123 | 344 | 25.22% |
TXN240412C00170000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 5.80 | 5.95 | 6.15 | +1.48 | +34.26% | 2 | 103 | 26.34% |
TXN240419C00170000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 6.55 | 6.45 | 6.70 | +1.00 | +18.02% | 128 | 3,404 | 25.33% |
TXN240426C00170000 | 2024-03-28 3:19PM EDT | 2024-04-26 | 8.20 | 6.90 | 8.45 | +2.10 | +34.43% | 4 | 28 | 31.60% |
TXN240503C00170000 | 2024-03-28 10:49AM EDT | 2024-05-03 | 8.85 | 8.35 | 8.90 | +1.35 | +18.00% | 5 | 32 | 30.53% |
TXN240517C00170000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 9.21 | 9.20 | 9.40 | +0.65 | +7.59% | 33 | 1,866 | 27.94% |
TXN240621C00170000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 11.02 | 10.90 | 11.50 | +0.82 | +8.04% | 19 | 1,966 | 27.91% |
TXN240719C00170000 | 2024-03-27 11:50AM EDT | 2024-07-19 | 10.60 | 12.15 | 12.95 | 0.00 | - | 7 | 607 | 28.06% |
TXN240920C00170000 | 2024-03-27 11:26AM EDT | 2024-09-20 | 13.20 | 15.35 | 16.35 | 0.00 | - | 6 | 375 | 29.71% |
TXN241018C00170000 | 2024-03-28 10:59AM EDT | 2024-10-18 | 16.55 | 16.65 | 16.95 | +3.15 | +23.51% | 7 | 321 | 28.78% |
TXN241220C00170000 | 2024-03-26 3:31PM EDT | 2024-12-20 | 15.38 | 18.90 | 19.20 | 0.00 | - | 3 | 137 | 29.04% |
TXN250117C00170000 | 2024-03-27 1:07PM EDT | 2025-01-17 | 17.55 | 18.90 | 20.30 | 0.00 | - | 15 | 4,349 | 29.43% |
TXN250417C00170000 | 2024-03-15 3:03PM EDT | 2025-04-17 | 21.70 | 20.30 | 23.10 | 0.00 | - | 2 | 50 | 29.78% |
TXN250620C00170000 | 2024-03-25 2:10PM EDT | 2025-06-20 | 22.74 | 23.60 | 24.60 | 0.00 | - | 5 | 97 | 29.58% |
TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 25.30 | 27.65 | 0.00 | - | 1 | 3 | 29.92% |
TXN251219C00170000 | 2024-02-26 2:19PM EDT | 2025-12-19 | 21.88 | 26.50 | 27.40 | 0.00 | - | 12 | 47 | 28.10% |
TXN260116C00170000 | 2024-03-28 1:14PM EDT | 2026-01-16 | 28.43 | 27.85 | 29.30 | +3.43 | +13.72% | 1 | 103 | 29.60% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TXN240405P00170000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.62 | 0.51 | 0.63 | -0.57 | -47.90% | 76 | 192 | 20.63% |
TXN240412P00170000 | 2024-03-28 3:46PM EDT | 2024-04-12 | 1.38 | 1.20 | 1.35 | -0.49 | -26.20% | 27 | 274 | 21.53% |
TXN240419P00170000 | 2024-03-28 12:07PM EDT | 2024-04-19 | 1.91 | 1.79 | 1.89 | -0.49 | -20.42% | 19 | 2,033 | 21.42% |
TXN240426P00170000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 3.20 | 3.15 | 3.30 | -0.85 | -20.99% | 14 | 24 | 26.53% |
TXN240503P00170000 | 2024-03-27 3:39PM EDT | 2024-05-03 | 5.00 | 3.80 | 4.25 | 0.00 | - | 3 | 4 | 28.42% |
TXN240517P00170000 | 2024-03-28 12:49PM EDT | 2024-05-17 | 5.10 | 4.80 | 4.95 | -1.00 | -16.39% | 2 | 2,330 | 26.97% |
TXN240621P00170000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 6.45 | 6.25 | 6.40 | -1.00 | -13.42% | 128 | 1,513 | 25.18% |
TXN240719P00170000 | 2024-03-28 1:39PM EDT | 2024-07-19 | 7.40 | 7.05 | 7.30 | -0.85 | -10.30% | 146 | 1,467 | 24.25% |
TXN240920P00170000 | 2024-03-28 1:06PM EDT | 2024-09-20 | 9.70 | 9.35 | 9.80 | -0.88 | -8.32% | 34 | 629 | 24.76% |
TXN241018P00170000 | 2024-03-28 12:41PM EDT | 2024-10-18 | 10.30 | 10.00 | 10.45 | -2.85 | -21.67% | 1 | 751 | 24.28% |
TXN241220P00170000 | 2024-03-26 3:02PM EDT | 2024-12-20 | 14.65 | 11.60 | 12.35 | 0.00 | - | 7 | 60 | 24.51% |
TXN250117P00170000 | 2024-03-26 1:51PM EDT | 2025-01-17 | 15.15 | 12.75 | 13.15 | 0.00 | - | 10 | 3,536 | 24.63% |
TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 14.40 | 14.95 | 0.00 | - | 1 | 38 | 24.14% |
TXN250620P00170000 | 2024-03-12 3:59PM EDT | 2025-06-20 | 16.45 | 15.45 | 16.45 | 0.00 | - | 2 | 165 | 24.35% |
TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 17.35 | 19.40 | 0.00 | - | 1 | 26 | 25.15% |
TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 24.60% |
TXN260116P00170000 | 2024-03-14 11:17AM EDT | 2026-01-16 | 20.70 | 18.70 | 19.90 | 0.00 | - | 89 | 123 | 23.90% |