Scadenza
Calls
per la data del mercato June 04, 2026
Puts
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNCG20260618C00002000 | 2.00 | 28.40 | 31.70 | 0.00 | 0 | 0 | 675.02% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00003000 | 3.00 | 27.40 | 30.70 | 0.00 | 0 | 0 | 569.52% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00004000 | 4.00 | 26.40 | 29.70 | 0.00 | 0 | 0 | 497.74% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00005000 | 5.00 | 25.40 | 28.70 | 0.00 | 0 | 0 | 443.54% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00006000 | 6.00 | 24.40 | 27.70 | 0.00 | 0 | 0 | 400.07% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00007000 | 7.00 | 23.40 | 26.70 | 0.00 | 0 | 0 | 363.82% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00008000 | 8.00 | 22.40 | 25.70 | 0.00 | 0 | 0 | 332.75% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00009000 | 9.00 | 21.40 | 24.70 | 0.00 | 0 | 0 | 305.56% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00010000 | 10.00 | 20.40 | 23.70 | 0.00 | 0 | 0 | 281.39% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00011000 | 11.00 | 19.40 | 22.70 | 0.00 | 0 | 0 | 259.62% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00012000 | 12.00 | 18.40 | 21.70 | 0.00 | 0 | 0 | 239.83% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00013000 | 13.00 | 17.40 | 20.70 | 0.00 | 0 | 0 | 221.65% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00014000 | 14.00 | 16.40 | 19.70 | 0.00 | 0 | 0 | 204.85% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00015000 | 15.00 | 15.40 | 18.70 | 0.00 | 0 | 0 | 189.22% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00016000 | 16.00 | 14.40 | 17.70 | 0.00 | 0 | 0 | 174.60% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00017000 | 17.00 | 13.40 | 16.70 | 0.00 | 0 | 0 | 160.85% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00018000 | 18.00 | 12.40 | 15.70 | 0.00 | 0 | 0 | 147.85% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00019000 | 19.00 | 11.40 | 14.70 | 0.00 | 0 | 0 | 135.53% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| CNCG20260618C00020000 | 20.00 | 10.40 | 13.70 | 0.00 | 0 | 0 | 140.36% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CNCG20260618C00021000 | 21.00 | 9.40 | 12.70 | 0.00 | 0 | 0 | 127.94% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CNCG20260618C00022000 | 22.00 | 8.40 | 11.70 | 0.00 | 0 | 0 | 116.02% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CNCG20260618C00023000 | 23.00 | 7.50 | 10.70 | 0.00 | 0 | 0 | 113.44% | 0.95 | 0.02 | -0.03 | 0.01 | 0.00 |
| CNCG20260618C00024000 | 24.00 | 6.50 | 9.80 | 0.00 | 0 | 0 | 108.38% | 0.93 | 0.02 | -0.03 | 0.01 | 0.00 |
| CNCG20260618C00025000 | 25.00 | 5.60 | 8.90 | 0.00 | 0 | 0 | 101.85% | 0.91 | 0.03 | -0.04 | 0.01 | 0.01 |
| CNCG20260618C00026000 | 26.00 | 4.70 | 8.00 | 0.00 | 0 | 0 | 98.54% | 0.88 | 0.03 | -0.04 | 0.01 | 0.01 |
| CNCG20260618C00027000 | 27.00 | 3.80 | 7.10 | 0.00 | 0 | 0 | 93.09% | 0.85 | 0.04 | -0.05 | 0.01 | 0.01 |
| CNCG20260618C00028000 | 28.00 | 3.00 | 6.30 | 0.00 | 0 | 0 | 86.04% | 0.82 | 0.05 | -0.05 | 0.02 | 0.01 |
| CNCG20260618C00029000 | 29.00 | 2.35 | 5.50 | 0.00 | 0 | 0 | 87.98% | 0.75 | 0.06 | -0.06 | 0.02 | 0.01 |
| CNCG20260618C00030000 | 30.00 | 1.90 | 4.80 | 0.00 | 0 | 0 | 86.26% | 0.69 | 0.06 | -0.07 | 0.02 | 0.01 |
| CNCG20260618C00031000 | 31.00 | 1.30 | 4.30 | 0.00 | 0 | 0 | 87.99% | 0.62 | 0.07 | -0.08 | 0.02 | 0.01 |
| CNCG20260618C00032000 | 32.00 | 0.75 | 3.80 | 0.00 | 0 | 0 | 87.55% | 0.55 | 0.07 | -0.08 | 0.02 | 0.01 |
| CNCG20260618C00033000 | 33.00 | 0.30 | 3.40 | 0.00 | 0 | 0 | 88.23% | 0.48 | 0.07 | -0.08 | 0.03 | 0.00 |
| CNCG20260618C00034000 | 34.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 88.20% | 0.41 | 0.07 | -0.08 | 0.02 | 0.00 |
| CNCG20260618C00035000 | 35.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 95.11% | 0.36 | 0.06 | -0.08 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNCG20260618P00002000 | 2.00 | 0.00 | 1.55 | 0.25 | 1 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CNCG20260618P00003000 | 3.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CNCG20260618P00004000 | 4.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CNCG20260618P00005000 | 5.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 755.68% | -0.02 | 0.00 | -0.09 | 0.00 | -0.00 |
| CNCG20260618P00006000 | 6.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 677.13% | -0.03 | 0.00 | -0.09 | 0.00 | -0.00 |
| CNCG20260618P00007000 | 7.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 613.71% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| CNCG20260618P00008000 | 8.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 560.64% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| CNCG20260618P00009000 | 9.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 515.05% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| CNCG20260618P00010000 | 10.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 475.11% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| CNCG20260618P00011000 | 11.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 439.56% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| CNCG20260618P00012000 | 12.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 407.53% | -0.05 | 0.00 | -0.10 | 0.01 | -0.00 |
| CNCG20260618P00013000 | 13.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 378.36% | -0.06 | 0.00 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00014000 | 14.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 351.55% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00015000 | 15.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 326.74% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00016000 | 16.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 303.61% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00017000 | 17.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 281.93% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00018000 | 18.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 261.49% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00019000 | 19.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 242.12% | -0.09 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00020000 | 20.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 223.69% | -0.10 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNCG20260618P00021000 | 21.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 206.06% | -0.10 | 0.01 | -0.08 | 0.01 | -0.00 |
| CNCG20260618P00022000 | 22.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 191.19% | -0.12 | 0.02 | -0.08 | 0.01 | -0.00 |
| CNCG20260618P00023000 | 23.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 174.75% | -0.13 | 0.02 | -0.08 | 0.01 | -0.00 |
| CNCG20260618P00024000 | 24.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 160.63% | -0.14 | 0.02 | -0.08 | 0.01 | -0.00 |
| CNCG20260618P00025000 | 25.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 148.37% | -0.16 | 0.03 | -0.08 | 0.02 | -0.00 |
| CNCG20260618P00026000 | 26.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 135.97% | -0.18 | 0.03 | -0.08 | 0.02 | -0.00 |
| CNCG20260618P00027000 | 27.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 123.39% | -0.20 | 0.04 | -0.08 | 0.02 | -0.00 |
| CNCG20260618P00028000 | 28.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.15% | -0.23 | 0.04 | -0.08 | 0.02 | -0.00 |
| CNCG20260618P00029000 | 29.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 103.31% | -0.27 | 0.05 | -0.08 | 0.02 | -0.00 |
| CNCG20260618P00030000 | 30.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 92.36% | -0.32 | 0.06 | -0.07 | 0.02 | -0.00 |
| CNCG20260618P00031000 | 31.00 | 0.05 | 3.20 | 0.00 | 0 | 0 | 86.34% | -0.38 | 0.07 | -0.07 | 0.02 | -0.01 |
| CNCG20260618P00032000 | 32.00 | 0.50 | 3.60 | 0.00 | 0 | 0 | 84.96% | -0.45 | 0.07 | -0.08 | 0.02 | -0.01 |
| CNCG20260618P00033000 | 33.00 | 1.20 | 4.10 | 0.00 | 0 | 0 | 86.66% | -0.52 | 0.07 | -0.08 | 0.03 | -0.01 |
| CNCG20260618P00034000 | 34.00 | 1.90 | 4.70 | 0.00 | 0 | 0 | 87.62% | -0.59 | 0.07 | -0.08 | 0.02 | -0.01 |
| CNCG20260618P00035000 | 35.00 | 2.60 | 5.40 | 0.00 | 0 | 0 | 88.13% | -0.65 | 0.07 | -0.07 | 0.02 | -0.01 |
