Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
UNP240405C00245000 | 2024-03-28 1:49PM EDT | 2024-04-05 | 3.00 | 2.65 | 2.95 | +0.98 | +48.51% | 30 | 56 | 16.94% |
UNP240412C00245000 | 2024-03-28 3:43PM EDT | 2024-04-12 | 4.04 | 3.80 | 4.20 | +1.94 | +92.38% | 54 | 28 | 18.72% |
UNP240419C00245000 | 2024-03-28 2:42PM EDT | 2024-04-19 | 4.60 | 4.60 | 5.10 | +0.90 | +24.32% | 12 | 668 | 19.21% |
UNP240426C00245000 | 2024-03-28 3:26PM EDT | 2024-04-26 | 7.25 | 5.20 | 8.10 | +1.65 | +29.46% | 4 | 49 | 27.63% |
UNP240503C00245000 | 2024-03-27 10:35AM EDT | 2024-05-03 | 6.20 | 7.20 | 8.90 | 0.00 | - | 25 | 30 | 27.41% |
UNP240517C00245000 | 2024-03-27 2:56PM EDT | 2024-05-17 | 7.40 | 8.60 | 8.80 | 0.00 | - | 52 | 393 | 22.97% |
UNP240621C00245000 | 2024-03-28 1:15PM EDT | 2024-06-21 | 10.50 | 10.40 | 10.60 | +1.30 | +14.13% | 1 | 335 | 21.44% |
UNP240816C00245000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 14.60 | 14.50 | 15.00 | +1.58 | +12.14% | 2 | 62 | 23.89% |
UNP240920C00245000 | 2024-03-26 2:06PM EDT | 2024-09-20 | 13.90 | 14.30 | 16.50 | 0.00 | - | 35 | 131 | 23.59% |
UNP241018C00245000 | 2024-03-26 12:21PM EDT | 2024-10-18 | 15.89 | 16.20 | 18.30 | 0.00 | - | 2 | 3 | 24.38% |
UNP241115C00245000 | 2024-03-19 10:50AM EDT | 2024-11-15 | 18.33 | 18.20 | 20.30 | 0.00 | - | 21 | 22 | 25.44% |
UNP250620C00245000 | 2024-03-04 4:55PM EDT | 2025-06-20 | 35.27 | 28.50 | 29.60 | 0.00 | - | 4 | 4 | 26.91% |
UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 34.50 | 36.50 | 0.00 | - | 5 | 2 | 28.13% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
UNP240405P00245000 | 2024-03-28 2:24PM EDT | 2024-04-05 | 1.60 | 1.45 | 1.75 | -1.50 | -48.39% | 66 | 90 | 15.06% |
UNP240412P00245000 | 2024-03-27 2:13PM EDT | 2024-04-12 | 4.03 | 2.25 | 2.65 | 0.00 | - | 2 | 5 | 15.58% |
UNP240419P00245000 | 2024-03-28 2:23PM EDT | 2024-04-19 | 3.20 | 2.90 | 3.40 | -0.70 | -17.95% | 10 | 547 | 16.00% |
UNP240426P00245000 | 2024-03-26 10:40AM EDT | 2024-04-26 | 5.00 | 4.70 | 6.60 | -1.64 | -24.70% | 2 | 122 | 25.57% |
UNP240503P00245000 | 2024-03-21 10:29AM EDT | 2024-05-03 | 4.06 | 5.00 | 5.40 | 0.00 | - | - | 1 | 19.04% |
UNP240517P00245000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 5.90 | 6.00 | 6.20 | -1.30 | -18.06% | 861 | 226 | 18.37% |
UNP240621P00245000 | 2024-03-28 2:46PM EDT | 2024-06-21 | 8.00 | 7.70 | 8.10 | -1.10 | -12.09% | 569 | 586 | 18.12% |
UNP240816P00245000 | 2024-03-26 11:00AM EDT | 2024-08-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 1 | 216 | 18.02% |
UNP240920P00245000 | 2024-03-28 9:41AM EDT | 2024-09-20 | 11.80 | 9.70 | 12.00 | +0.40 | +3.51% | 200 | 116 | 18.34% |
UNP241018P00245000 | 2024-03-18 11:04AM EDT | 2024-10-18 | 12.70 | 11.80 | 14.20 | -1.00 | -7.30% | 1 | 2 | 20.05% |
UNP241115P00245000 | 2024-03-21 3:19PM EDT | 2024-11-15 | 13.10 | 13.50 | 15.70 | 0.00 | - | 1 | 67 | 20.73% |
UNP250620P00245000 | 2024-03-25 9:45AM EDT | 2025-06-20 | 20.50 | 19.20 | 20.10 | 0.00 | - | 1 | 62 | 18.98% |