Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLI240328C00109000 | 2024-03-27 2:41PM EDT | 109.00 | 16.15 | 14.50 | 18.75 | 0.00 | - | 1 | 1 | 300.98% |
XLI240328C00111500 | 2024-03-12 2:34PM EDT | 111.50 | 10.62 | 14.45 | 14.85 | 0.00 | - | 27 | 0 | 142.58% |
XLI240328C00112000 | 2024-03-22 11:16AM EDT | 112.00 | 13.58 | 14.00 | 14.60 | 0.00 | - | 1 | 1 | 157.62% |
XLI240328C00115000 | 2024-02-09 4:10PM EDT | 115.00 | 3.52 | 5.00 | 9.95 | 0.00 | - | - | 1 | 0.00% |
XLI240328C00115500 | 2024-03-12 11:19AM EDT | 115.50 | 6.70 | 8.75 | 12.65 | 0.00 | - | - | 0 | 114.65% |
XLI240328C00116500 | 2024-02-22 1:18PM EDT | 116.50 | 3.80 | 6.80 | 11.40 | 0.00 | - | 1 | 0 | 213.67% |
XLI240328C00117000 | 2024-03-28 12:20PM EDT | 117.00 | 9.00 | 6.80 | 11.05 | +2.65 | +41.73% | 2 | 2 | 214.45% |
XLI240328C00117500 | 2024-03-21 10:11AM EDT | 117.50 | 7.85 | 6.35 | 10.50 | 0.00 | - | 2 | 5 | 205.27% |
XLI240328C00118500 | 2024-03-18 2:27PM EDT | 118.50 | 4.15 | 5.50 | 9.70 | 0.00 | - | 5 | 16 | 76.95% |
XLI240328C00119000 | 2024-03-27 1:19PM EDT | 119.00 | 6.07 | 7.05 | 7.20 | 0.00 | - | 3 | 2 | 75.78% |
XLI240328C00119500 | 2024-03-04 3:37PM EDT | 119.50 | 3.40 | 4.30 | 8.60 | 0.00 | - | 2 | 5 | 182.62% |
XLI240328C00120000 | 2024-03-28 2:41PM EDT | 120.00 | 5.87 | 4.15 | 8.05 | +0.77 | +15.10% | 20 | 27 | 64.45% |
XLI240328C00120500 | 2024-03-27 2:46PM EDT | 120.50 | 4.75 | 3.55 | 5.75 | 0.00 | - | 45 | 80 | 73.24% |
XLI240328C00121000 | 2024-03-28 3:03PM EDT | 121.00 | 5.07 | 2.94 | 6.90 | +0.51 | +11.18% | 3 | 134 | 152.54% |
XLI240328C00122000 | 2024-03-28 3:20PM EDT | 122.00 | 4.10 | 2.32 | 5.80 | +0.85 | +26.15% | 27 | 168 | 133.89% |
XLI240328C00123000 | 2024-03-28 3:14PM EDT | 123.00 | 3.11 | 1.62 | 5.10 | +0.71 | +29.58% | 121 | 1,475 | 54.39% |
XLI240328C00124000 | 2024-03-28 9:39AM EDT | 124.00 | 2.06 | 0.70 | 2.22 | +0.33 | +19.08% | 2 | 39 | 35.55% |
XLI240328C00125000 | 2024-03-28 3:34PM EDT | 125.00 | 1.21 | 0.01 | 3.35 | +0.40 | +49.38% | 136 | 172 | 108.59% |
XLI240328C00126000 | 2024-03-28 3:50PM EDT | 126.00 | 0.15 | 0.01 | 2.40 | -0.08 | -34.78% | 33 | 66 | 91.99% |
XLI240328C00127000 | 2024-03-28 2:41PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 10 | 54 | 8.99% |
XLI240328C00128000 | 2024-03-25 2:57PM EDT | 128.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 112 | 15.63% |
XLI240328C00129000 | 2024-03-25 2:56PM EDT | 129.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 200 | 38.57% |
XLI240328C00130000 | 2024-03-26 9:32AM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 47.07% |
XLI240328C00131000 | 2024-03-25 11:38AM EDT | 131.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 63.48% |
XLI240328C00132000 | 2024-03-21 2:45PM EDT | 132.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 72.07% |
XLI240328C00133000 | 2024-03-21 2:42PM EDT | 133.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 60 | 49.22% |
XLI240328C00135000 | 2024-03-19 10:36AM EDT | 135.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 5 | 5 | 85.74% |
XLI240328C00136000 | 2024-03-27 10:01AM EDT | 136.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 103.32% |
XLI240328C00137000 | 2024-03-21 11:06AM EDT | 137.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 109 | 65.63% |
XLI240328C00138000 | 2024-03-19 11:05AM EDT | 138.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 98.44% |
XLI240328C00139000 | 2024-03-21 2:45PM EDT | 139.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 80 | 75.00% |
XLI240328C00140000 | 2024-03-25 11:16AM EDT | 140.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 79.69% |
XLI240328C00141000 | 2024-03-25 11:17AM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 84.38% |
XLI240328C00142000 | 2024-03-25 11:17AM EDT | 142.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 89.06% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLI240328P00102000 | 2024-03-15 1:50PM EDT | 102.00 | 0.33 | 0.00 | 2.93 | 0.00 | - | - | 1 | 364.65% |
XLI240328P00104000 | 2024-02-12 12:40PM EDT | 104.00 | 0.18 | 0.01 | 0.50 | 0.00 | - | - | 0 | 218.75% |
XLI240328P00105000 | 2024-03-25 10:47AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 120 | 131.25% |
XLI240328P00106000 | 2024-03-19 12:19PM EDT | 106.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 125.00% |
XLI240328P00107000 | 2024-03-25 10:47AM EDT | 107.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 91 | 118.75% |
XLI240328P00108000 | 2024-03-25 10:54AM EDT | 108.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 80 | 112.50% |
XLI240328P00109000 | 2024-03-21 9:49AM EDT | 109.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 106.25% |
XLI240328P00110000 | 2024-03-25 10:46AM EDT | 110.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 75 | 131.64% |
XLI240328P00110500 | 2024-03-19 12:24PM EDT | 110.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 60 | 75 | 96.88% |
XLI240328P00111000 | 2024-03-25 11:13AM EDT | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 87 | 93.75% |
XLI240328P00111500 | 2024-03-25 11:14AM EDT | 111.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 90.63% |
XLI240328P00112000 | 2024-03-25 11:15AM EDT | 112.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 141 | 89.06% |
XLI240328P00112500 | 2024-03-25 3:12PM EDT | 112.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 85.94% |
XLI240328P00113000 | 2024-03-28 10:03AM EDT | 113.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,201 | 82.81% |
XLI240328P00113500 | 2024-03-19 12:45PM EDT | 113.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 40 | 50 | 79.69% |
XLI240328P00114000 | 2024-03-01 12:17PM EDT | 114.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 109.77% |
XLI240328P00114500 | 2024-03-19 12:33PM EDT | 114.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 73.44% |
XLI240328P00115000 | 2024-03-26 4:07PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,048 | 70.31% |
XLI240328P00115500 | 2024-03-26 11:04AM EDT | 115.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 140 | 67.19% |
XLI240328P00116000 | 2024-03-28 10:03AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 687 | 64.06% |
XLI240328P00116500 | 2024-03-25 2:42PM EDT | 116.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 80 | 106.84% |
XLI240328P00117000 | 2024-03-25 3:27PM EDT | 117.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 101 | 756 | 78.13% |
XLI240328P00117500 | 2024-03-25 2:44PM EDT | 117.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 100 | 150 | 75.39% |
XLI240328P00118000 | 2024-03-26 3:00PM EDT | 118.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 169 | 93.16% |
XLI240328P00118500 | 2024-03-21 2:33PM EDT | 118.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 160 | 506 | 70.31% |
XLI240328P00119000 | 2024-03-28 12:17PM EDT | 119.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 1 | 142 | 66.99% |
XLI240328P00119500 | 2024-03-25 2:54PM EDT | 119.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 120 | 361 | 62.89% |
XLI240328P00120000 | 2024-03-28 12:18PM EDT | 120.00 | 0.13 | 0.00 | 1.43 | +0.09 | +225.00% | 2 | 1,239 | 105.76% |
XLI240328P00120500 | 2024-03-25 2:50PM EDT | 120.50 | 0.05 | 0.00 | 1.04 | 0.00 | - | 100 | 672 | 88.77% |
XLI240328P00121000 | 2024-03-26 3:00PM EDT | 121.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 286 | 54.30% |
XLI240328P00122000 | 2024-03-28 12:18PM EDT | 122.00 | 0.23 | 0.00 | 0.02 | +0.15 | +187.50% | 1 | 2,021 | 31.25% |
XLI240328P00123000 | 2024-03-26 3:59PM EDT | 123.00 | 0.25 | 0.00 | 0.04 | +0.11 | +78.57% | 1 | 45 | 27.93% |
XLI240328P00124000 | 2024-03-28 12:37PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 4 | 684 | 15.63% |
XLI240328P00125000 | 2024-03-28 3:20PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 2 | 162 | 8.59% |
XLI240328P00126000 | 2024-03-28 2:13PM EDT | 126.00 | 0.05 | 0.00 | 0.92 | -0.28 | -84.85% | 43 | 30 | 34.18% |
XLI240328P00127000 | 2024-03-28 2:57PM EDT | 127.00 | 1.06 | 0.05 | 2.41 | -1.09 | -50.70% | 3 | 21 | 69.82% |
XLI240328P00128000 | 2024-03-28 4:01PM EDT | 128.00 | 1.51 | 0.91 | 3.95 | -0.64 | -29.77% | 24 | 1 | 106.10% |