Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
WRB240419C00034000 | 2023-12-21 4:38PM EDT | 34.00 | 36.30 | 39.80 | 44.00 | 0.00 | - | 6 | 7 | 0.00% |
WRB240419C00034500 | 2023-11-30 2:15PM EDT | 34.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
WRB240419C00039000 | 2024-01-04 12:52PM EDT | 39.00 | 35.10 | 39.60 | 44.50 | 0.00 | - | 9 | 12 | 0.00% |
WRB240419C00039500 | 2023-11-30 11:16AM EDT | 39.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
WRB240419C00044000 | 2023-12-18 1:01AM EDT | 44.00 | 25.30 | - | - | 0.00 | - | - | - | 0.00% |
WRB240419C00044500 | 2023-11-13 2:10PM EDT | 44.50 | 25.30 | 26.70 | 31.50 | 0.00 | - | - | 1 | 0.00% |
WRB240419C00049000 | 2023-12-18 1:01AM EDT | 49.00 | 19.60 | - | - | 0.00 | - | - | - | 0.00% |
WRB240419C00049500 | 2023-11-10 1:16PM EDT | 49.50 | 19.60 | 21.60 | 25.50 | 0.00 | - | - | 1 | 0.00% |
WRB240419C00054000 | 2023-12-28 11:58AM EDT | 54.00 | 17.50 | 25.70 | 30.60 | 0.00 | - | 1 | 1 | 0.00% |
WRB240419C00054500 | 2023-09-14 3:51PM EDT | 54.50 | 12.00 | 11.10 | 12.40 | 0.00 | - | - | 0 | 0.00% |
WRB240419C00055000 | 2023-09-14 3:51PM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
WRB240419C00059000 | 2023-12-22 4:31PM EDT | 59.00 | 12.60 | 17.70 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
WRB240419C00059500 | 2023-12-01 3:44PM EDT | 59.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
WRB240419C00064000 | 2024-01-11 2:17PM EDT | 64.00 | 9.50 | 15.30 | 19.30 | 0.00 | - | 1 | 78 | 0.00% |
WRB240419C00064500 | 2023-12-08 10:39AM EDT | 64.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
WRB240419C00065000 | 2023-08-25 3:41PM EDT | 65.00 | 3.00 | 2.85 | 5.70 | 0.00 | - | 3 | 3 | 0.00% |
WRB240419C00069000 | 2024-03-04 11:16AM EDT | 69.00 | 14.85 | 17.40 | 22.00 | 0.00 | - | 6 | 72 | 60.74% |
WRB240419C00069500 | 2023-12-14 4:46PM EDT | 69.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 0.00% |
WRB240419C00070000 | 2024-03-04 1:43PM EDT | 70.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | 7 | 7 | 60.11% |
WRB240419C00074000 | 2024-03-28 11:06AM EDT | 74.00 | 15.00 | 13.10 | 16.90 | +1.90 | +14.50% | 1 | 90 | 56.20% |
WRB240419C00074500 | 2023-12-14 12:43PM EDT | 74.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
WRB240419C00075000 | 2024-03-28 2:18PM EDT | 75.00 | 13.78 | 11.70 | 16.00 | +0.86 | +6.66% | 1 | 34 | 91.11% |
WRB240419C00079000 | 2024-03-28 10:13AM EDT | 79.00 | 10.50 | 7.60 | 11.90 | +1.50 | +16.67% | 1 | 350 | 72.24% |
WRB240419C00079500 | 2023-12-12 10:49AM EDT | 79.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 0.00% |
WRB240419C00080000 | 2024-03-27 2:44PM EDT | 80.00 | 9.30 | 7.50 | 9.50 | +1.26 | +15.67% | 2 | 36 | 46.48% |
WRB240419C00084000 | 2024-03-28 11:53AM EDT | 84.00 | 4.90 | 3.10 | 5.20 | +0.50 | +11.36% | 6 | 42 | 27.10% |
WRB240419C00084500 | 2023-10-24 1:47PM EDT | 84.50 | 0.40 | 0.35 | 1.80 | 0.00 | - | - | 10 | 0.00% |
WRB240419C00085000 | 2024-03-28 3:12PM EDT | 85.00 | 4.15 | 3.80 | 4.40 | +0.39 | +10.37% | 34 | 135 | 26.25% |
WRB240419C00089000 | 2024-03-28 2:05PM EDT | 89.00 | 1.15 | 0.85 | 1.45 | +0.20 | +21.05% | 164 | 83 | 19.31% |
WRB240419C00090000 | 2024-03-28 3:37PM EDT | 90.00 | 0.80 | 0.65 | 0.95 | +0.23 | +40.35% | 33 | 49 | 18.04% |
WRB240419C00094000 | 2024-03-28 12:34PM EDT | 94.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 14 | 23.12% |
WRB240419C00095000 | 2024-03-27 2:25PM EDT | 95.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 19.73% |
WRB240419C00099500 | 2024-03-11 2:08PM EDT | 99.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 43.85% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
WRB240419P00034000 | 2023-12-18 1:02AM EDT | 34.00 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
WRB240419P00034500 | 2023-11-06 3:27PM EDT | 34.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 172.66% |
WRB240419P00039000 | 2023-12-18 1:02AM EDT | 39.00 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
WRB240419P00039500 | 2023-11-06 4:19PM EDT | 39.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 153.71% |
WRB240419P00044000 | 2023-12-18 1:02AM EDT | 44.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
WRB240419P00044500 | 2023-11-08 2:01PM EDT | 44.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 139.06% |
WRB240419P00054000 | 2023-12-26 4:38PM EDT | 54.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 6 | 9 | 148.44% |
WRB240419P00054500 | 2023-12-14 1:55PM EDT | 54.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
WRB240419P00055000 | 2023-09-06 10:25AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
WRB240419P00059000 | 2023-12-28 2:38PM EDT | 59.00 | 0.79 | 0.05 | 2.25 | 0.00 | - | 1 | 8 | 128.32% |
WRB240419P00059500 | 2023-11-17 4:46PM EDT | 59.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
WRB240419P00064000 | 2024-02-05 12:42PM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
WRB240419P00064500 | 2023-11-29 4:43PM EDT | 64.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
WRB240419P00069000 | 2024-03-27 1:29PM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 65.82% |
WRB240419P00069500 | 2023-11-24 1:03PM EDT | 69.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
WRB240419P00070000 | 2024-02-14 1:43PM EDT | 70.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 57.42% |
WRB240419P00074000 | 2024-03-04 12:51PM EDT | 74.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 50.68% |
WRB240419P00074500 | 2023-12-14 4:46PM EDT | 74.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
WRB240419P00075000 | 2024-03-14 1:50PM EDT | 75.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 43.31% |
WRB240419P00079000 | 2024-03-28 2:50PM EDT | 79.00 | 0.04 | 0.00 | 2.20 | -0.20 | -83.33% | 20 | 29 | 50.83% |
WRB240419P00080000 | 2024-03-28 10:34AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | -0.16 | -61.54% | 3 | 42 | 27.83% |
WRB240419P00084000 | 2024-03-21 1:44PM EDT | 84.00 | 0.22 | 0.15 | 1.30 | -0.79 | -78.22% | 2 | 39 | 34.94% |
WRB240419P00085000 | 2024-03-27 3:58PM EDT | 85.00 | 0.35 | 0.20 | 1.30 | -0.50 | -58.82% | 2 | 358 | 30.81% |
WRB240419P00089000 | 2024-03-28 12:44PM EDT | 89.00 | 1.40 | 0.25 | 1.90 | -2.70 | -65.85% | 1 | 7 | 18.07% |
WRB240419P00089500 | 2023-10-16 11:27AM EDT | 89.50 | 24.70 | 19.00 | 21.20 | 0.00 | - | 6 | 0 | 222.46% |
WRB240419P00090000 | 2024-03-19 11:00AM EDT | 90.00 | 4.60 | 1.80 | 3.70 | 0.00 | - | 2 | 2 | 31.93% |