Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
YUM240621C00060000 | 2023-10-25 10:59AM EDT | 60.00 | 61.80 | 66.40 | 70.60 | 0.00 | - | - | 0 | 0.00% |
YUM240621C00070000 | 2023-07-06 1:55PM EDT | 70.00 | 65.69 | 63.70 | 68.40 | 0.00 | - | - | 0 | 0.00% |
YUM240621C00095000 | 2023-11-09 3:48PM EDT | 95.00 | 32.00 | 30.10 | 34.00 | 0.00 | - | 2 | 18 | 0.00% |
YUM240621C00100000 | 2024-02-14 11:39AM EDT | 100.00 | 33.67 | 36.50 | 40.50 | 0.00 | - | 1 | 11 | 56.98% |
YUM240621C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 26.99 | 32.50 | 37.20 | 0.00 | - | 2 | 4 | 62.90% |
YUM240621C00110000 | 2023-11-06 2:12PM EDT | 110.00 | 20.91 | 18.30 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
YUM240621C00115000 | 2024-03-22 11:30AM EDT | 115.00 | 22.28 | 22.50 | 27.40 | 0.00 | - | 6 | 18 | 49.66% |
YUM240621C00120000 | 2024-03-22 11:30AM EDT | 120.00 | 17.50 | 18.60 | 21.70 | 0.00 | - | 6 | 51 | 38.82% |
YUM240621C00125000 | 2024-03-20 3:28PM EDT | 125.00 | 13.40 | 14.00 | 16.80 | 0.00 | - | 2 | 58 | 32.51% |
YUM240621C00130000 | 2024-03-25 1:55PM EDT | 130.00 | 8.10 | 9.60 | 11.70 | 0.00 | - | 1 | 146 | 25.06% |
YUM240621C00135000 | 2024-03-28 3:54PM EDT | 135.00 | 7.18 | 6.60 | 7.50 | +1.28 | +21.69% | 11 | 407 | 20.81% |
YUM240621C00140000 | 2024-03-28 3:48PM EDT | 140.00 | 4.30 | 4.10 | 4.40 | +0.79 | +22.51% | 37 | 1,221 | 18.81% |
YUM240621C00145000 | 2024-03-28 10:39AM EDT | 145.00 | 2.05 | 2.10 | 2.25 | +0.52 | +33.99% | 3 | 637 | 17.46% |
YUM240621C00150000 | 2024-03-27 9:44AM EDT | 150.00 | 0.70 | 0.85 | 1.40 | 0.00 | - | 1 | 292 | 18.82% |
YUM240621C00155000 | 2024-03-28 10:34AM EDT | 155.00 | 0.40 | 0.30 | 0.60 | +0.10 | +33.33% | 2 | 205 | 17.99% |
YUM240621C00160000 | 2024-03-13 10:13AM EDT | 160.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 2 | 204 | 27.74% |
YUM240621C00165000 | 2024-03-07 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 26.31% |
YUM240621C00170000 | 2023-04-06 10:20AM EDT | 170.00 | 2.30 | 0.85 | 5.10 | 0.00 | - | 2 | 2 | 54.75% |
YUM240621C00175000 | 2023-08-11 1:14PM EDT | 175.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 2 | 38 | 44.45% |
YUM240621C00180000 | 2023-11-01 10:19AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
YUM240621C00210000 | 2024-02-16 11:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.49% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
YUM240621P00065000 | 2023-09-27 2:50PM EDT | 65.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 5 | 81 | 101.07% |
YUM240621P00075000 | 2023-11-16 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.48% |
YUM240621P00080000 | 2023-12-01 2:51PM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 75.68% |
YUM240621P00085000 | 2023-08-29 12:18PM EDT | 85.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 5 | 76 | 59.81% |
YUM240621P00090000 | 2023-10-12 9:57AM EDT | 90.00 | 1.55 | 0.05 | 2.65 | 0.00 | - | 9 | 45 | 65.16% |
YUM240621P00095000 | 2024-03-27 9:43AM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 91 | 49.34% |
YUM240621P00100000 | 2024-03-04 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 12.50% |
YUM240621P00105000 | 2024-03-21 10:33AM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 12.50% |
YUM240621P00110000 | 2024-02-08 3:29PM EDT | 110.00 | 0.82 | 0.05 | 0.65 | 0.00 | - | 1 | 54 | 33.13% |
YUM240621P00115000 | 2024-03-20 3:00PM EDT | 115.00 | 0.36 | 0.25 | 0.70 | 0.00 | - | 3 | 867 | 28.57% |
YUM240621P00120000 | 2024-03-28 10:00AM EDT | 120.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 1 | 1,153 | 21.51% |
YUM240621P00125000 | 2024-03-25 1:30PM EDT | 125.00 | 1.27 | 0.35 | 1.00 | 0.00 | - | 4 | 930 | 20.58% |
YUM240621P00130000 | 2024-03-28 11:25AM EDT | 130.00 | 1.40 | 1.35 | 1.55 | -0.45 | -24.32% | 23 | 1,009 | 17.99% |
YUM240621P00135000 | 2024-03-28 10:26AM EDT | 135.00 | 2.50 | 2.55 | 2.75 | -0.80 | -24.24% | 1 | 236 | 16.46% |
YUM240621P00140000 | 2024-03-28 11:42AM EDT | 140.00 | 4.85 | 4.50 | 4.80 | -0.95 | -16.38% | 12 | 244 | 15.26% |
YUM240621P00145000 | 2024-03-25 11:07AM EDT | 145.00 | 10.20 | 7.30 | 9.50 | 0.00 | - | 1 | 110 | 21.19% |
YUM240621P00150000 | 2024-03-22 10:11AM EDT | 150.00 | 14.00 | 9.90 | 12.60 | 0.00 | - | 1 | 0 | 18.05% |
YUM240621P00155000 | 2023-08-03 1:11PM EDT | 155.00 | 20.40 | 23.30 | 26.10 | 0.00 | - | - | 0 | 53.78% |
YUM240621P00160000 | 2024-02-26 3:13PM EDT | 160.00 | 21.54 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 39.26% |