Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
UNP240405C00240000 | 2024-03-27 2:50PM EDT | 2024-04-05 | 4.70 | 5.10 | 7.00 | 0.00 | - | 5 | 9 | 22.29% |
UNP240412C00240000 | 2024-03-27 9:30AM EDT | 2024-04-12 | 4.90 | 5.90 | 8.20 | 0.00 | - | 1 | 3 | 23.65% |
UNP240419C00240000 | 2024-03-26 2:16PM EDT | 2024-04-19 | 5.30 | 6.70 | 9.90 | 0.00 | - | 2 | 116 | 27.36% |
UNP240517C00240000 | 2024-03-27 11:46AM EDT | 2024-05-17 | 9.95 | 11.70 | 12.00 | 0.00 | - | 1 | 141 | 24.30% |
UNP240621C00240000 | 2024-03-28 12:29PM EDT | 2024-06-21 | 13.78 | 11.70 | 14.00 | +1.98 | +16.78% | 2 | 568 | 23.04% |
UNP240816C00240000 | 2024-03-27 10:55AM EDT | 2024-08-16 | 15.70 | 16.10 | 18.20 | 0.00 | - | 4 | 58 | 25.00% |
UNP240920C00240000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 19.29 | 17.30 | 19.50 | +2.09 | +12.15% | 3 | 115 | 24.33% |
UNP241018C00240000 | 2024-02-29 3:57PM EDT | 2024-10-18 | 27.89 | 19.00 | 22.70 | 0.00 | - | - | 4 | 27.08% |
UNP241115C00240000 | 2024-03-14 1:20PM EDT | 2024-11-15 | 23.82 | 21.40 | 23.30 | 0.00 | - | 9 | 9 | 26.17% |
UNP250117C00240000 | 2024-03-20 11:07AM EDT | 2025-01-17 | 25.33 | 23.50 | 26.10 | 0.00 | - | 3 | 1,018 | 26.46% |
UNP250620C00240000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 30.65 | 31.30 | 32.90 | 0.00 | - | 1 | 10 | 27.86% |
UNP251219C00240000 | 2024-01-24 10:33AM EDT | 2025-12-19 | 37.10 | 45.20 | 47.30 | 0.00 | - | - | 10 | 35.03% |
UNP260116C00240000 | 2024-03-11 9:32AM EDT | 2026-01-16 | 43.50 | 38.20 | 39.90 | 0.00 | - | 1 | 43 | 28.46% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
UNP240405P00240000 | 2024-03-28 3:22PM EDT | 2024-04-05 | 0.40 | 0.40 | 0.50 | -0.45 | -52.94% | 2 | 64 | 16.55% |
UNP240412P00240000 | 2024-03-28 10:25AM EDT | 2024-04-12 | 1.35 | 0.90 | 1.25 | -0.50 | -27.03% | 2 | 64 | 17.46% |
UNP240419P00240000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 1.65 | 1.45 | 1.75 | -0.40 | -19.51% | 88 | 560 | 16.99% |
UNP240426P00240000 | 2024-03-27 10:50AM EDT | 2024-04-26 | 4.40 | 2.15 | 3.30 | 0.00 | - | 41 | 63 | 21.19% |
UNP240503P00240000 | 2024-03-28 1:04PM EDT | 2024-05-03 | 3.60 | 3.20 | 3.60 | -0.34 | -8.63% | 1 | 2 | 20.09% |
UNP240517P00240000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 4.20 | 4.10 | 4.40 | -0.50 | -10.64% | 41 | 308 | 19.43% |
UNP240621P00240000 | 2024-03-28 1:15PM EDT | 2024-06-21 | 6.09 | 5.80 | 6.10 | -0.73 | -10.70% | 31 | 427 | 18.71% |
UNP240816P00240000 | 2024-03-28 3:13PM EDT | 2024-08-16 | 8.22 | 8.00 | 8.60 | -2.08 | -20.19% | 4 | 198 | 18.81% |
UNP240920P00240000 | 2024-03-27 3:57PM EDT | 2024-09-20 | 10.30 | 9.30 | 11.50 | 0.00 | - | 62 | 498 | 21.23% |
UNP241018P00240000 | 2024-03-28 12:24PM EDT | 2024-10-18 | 10.70 | 8.60 | 10.80 | -1.00 | -8.55% | 1 | 4 | 18.74% |
UNP241115P00240000 | 2024-03-07 2:35PM EDT | 2024-11-15 | 11.21 | 11.50 | 13.70 | 0.00 | - | - | 1 | 21.38% |
UNP250117P00240000 | 2024-03-26 12:50PM EDT | 2025-01-17 | 16.00 | 13.40 | 14.00 | 0.00 | - | 2 | 474 | 19.31% |
UNP250620P00240000 | 2024-03-22 2:02PM EDT | 2025-06-20 | 17.45 | 17.10 | 18.20 | 0.00 | - | 1 | 15 | 19.62% |
UNP251219P00240000 | 2024-02-01 10:53AM EDT | 2025-12-19 | 21.10 | 18.30 | 21.20 | 0.00 | - | 6 | 8 | 18.94% |
UNP260116P00240000 | 2024-03-04 4:12PM EDT | 2026-01-16 | 19.80 | 20.30 | 22.60 | 0.00 | - | 1 | 45 | 19.62% |