Scadenza
Puts
per la data del mercato June 04, 2026
Calls
per la data del mercato June 04, 2026
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 58 | 75.41% | -0.17 | 0.06 | -0.04 | 0.01 | -0.00 |
| HDV20260618P00024200 | 24.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.35% | -0.17 | 0.07 | -0.04 | 0.01 | -0.00 |
| HDV20260618P00024400 | 24.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.29% | -0.18 | 0.07 | -0.03 | 0.01 | -0.00 |
| HDV20260618P00024600 | 24.60 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.21% | -0.18 | 0.08 | -0.03 | 0.01 | -0.00 |
| HDV20260618P00024800 | 24.80 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.13% | -0.19 | 0.08 | -0.03 | 0.01 | -0.00 |
| HDV20260618P00025000 | 25.00 | 0.00 | 0.40 | 0.00 | 0 | 40 | 47.32% | -0.15 | 0.09 | -0.02 | 0.01 | -0.00 |
| HDV20260618P00025200 | 25.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 56.92% | -0.21 | 0.09 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025400 | 25.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 53.78% | -0.22 | 0.10 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025600 | 25.60 | 0.00 | 0.75 | 0.00 | 0 | 8 | 50.61% | -0.23 | 0.11 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00025800 | 25.80 | 0.00 | 0.75 | 0.00 | 0 | 7 | 47.40% | -0.24 | 0.12 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 44.15% | -0.26 | 0.14 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00026200 | 26.20 | 0.00 | 0.75 | 0.00 | 0 | 37 | 40.85% | -0.27 | 0.15 | -0.03 | 0.02 | -0.00 |
| HDV20260618P00026400 | 26.40 | 0.00 | 0.15 | 0.00 | 0 | 6 | 25.87% | -0.22 | 0.21 | -0.01 | 0.02 | -0.00 |
| HDV20260618P00026600 | 26.60 | 0.00 | 0.20 | 0.05 | 19 | 20 | 19.76% | -0.21 | 0.27 | -0.01 | 0.02 | -0.00 |
| HDV20260618P00026800 | 26.80 | 0.00 | 0.45 | 0.05 | 2 | 10 | 23.90% | -0.30 | 0.27 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 26.66% | -0.37 | 0.27 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00027200 | 27.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 22.67% | -0.42 | 0.33 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00027400 | 27.40 | 0.05 | 0.75 | 0.00 | 0 | 0 | 19.47% | -0.48 | 0.39 | -0.02 | 0.02 | -0.00 |
| HDV20260618P00027600 | 27.60 | 0.00 | 0.85 | 0.00 | 0 | 0 | 15.55% | -0.58 | 0.48 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00027800 | 27.80 | 0.05 | 1.15 | 0.00 | 0 | 5 | 17.99% | -0.65 | 0.39 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00028000 | 28.00 | 0.50 | 1.05 | 0.00 | 0 | 5 | 25.15% | -0.66 | 0.28 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00028200 | 28.20 | 0.60 | 1.30 | 0.00 | 0 | 0 | 21.51% | -0.74 | 0.29 | -0.01 | 0.02 | -0.01 |
| HDV20260618P00028400 | 28.40 | 0.85 | 1.50 | 0.00 | 0 | 0 | 25.78% | -0.75 | 0.23 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00028600 | 28.60 | 1.05 | 1.70 | 0.00 | 0 | 0 | 28.48% | -0.77 | 0.20 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00028800 | 28.80 | 1.15 | 1.90 | 0.00 | 0 | 0 | 27.76% | -0.81 | 0.19 | -0.01 | 0.01 | -0.01 |
| HDV20260618P00029000 | 29.00 | 1.45 | 2.10 | 0.00 | 0 | 0 | 33.59% | -0.80 | 0.16 | -0.02 | 0.02 | -0.01 |
| HDV20260618P00029200 | 29.20 | 1.65 | 2.30 | 0.00 | 0 | 0 | 36.02% | -0.81 | 0.15 | -0.02 | 0.01 | -0.01 |
| HDV20260618P00029400 | 29.40 | 1.85 | 2.50 | 0.00 | 0 | 0 | 38.39% | -0.82 | 0.13 | -0.02 | 0.01 | -0.01 |
| HDV20260618P00029600 | 29.60 | 2.00 | 2.70 | 0.00 | 0 | 0 | 38.85% | -0.84 | 0.12 | -0.02 | 0.01 | -0.01 |
| HDV20260618P00031000 | 31.00 | 2.90 | 4.50 | 0.00 | 0 | 0 | 48.61% | -0.90 | 0.07 | -0.02 | 0.01 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20260618C00024000 | 24.00 | 2.90 | 4.00 | 0.00 | 0 | 0 | 86.55% | 0.82 | 0.06 | -0.04 | 0.01 | 0.01 |
| HDV20260618C00024200 | 24.20 | 2.70 | 3.80 | 0.00 | 0 | 0 | 83.27% | 0.81 | 0.06 | -0.04 | 0.01 | 0.01 |
| HDV20260618C00024400 | 24.40 | 2.50 | 3.60 | 0.00 | 0 | 0 | 79.99% | 0.80 | 0.07 | -0.04 | 0.01 | 0.01 |
| HDV20260618C00024600 | 24.60 | 1.30 | 4.20 | 0.00 | 0 | 0 | 123.97% | 0.72 | 0.05 | -0.08 | 0.02 | 0.01 |
| HDV20260618C00024800 | 24.80 | 1.00 | 3.20 | 0.00 | 0 | 0 | 73.38% | 0.79 | 0.08 | -0.04 | 0.02 | 0.01 |
| HDV20260618C00025000 | 25.00 | 1.80 | 2.90 | 0.00 | 0 | 0 | 63.54% | 0.80 | 0.08 | -0.03 | 0.01 | 0.01 |
| HDV20260618C00025200 | 25.20 | 1.90 | 2.60 | 0.00 | 0 | 0 | 53.59% | 0.82 | 0.10 | -0.03 | 0.01 | 0.01 |
| HDV20260618C00025400 | 25.40 | 1.70 | 2.40 | 0.00 | 0 | 0 | 50.55% | 0.81 | 0.10 | -0.03 | 0.01 | 0.01 |
| HDV20260618C00025600 | 25.60 | 1.50 | 2.20 | 0.00 | 0 | 0 | 47.49% | 0.80 | 0.11 | -0.03 | 0.02 | 0.01 |
| HDV20260618C00025800 | 25.80 | 1.30 | 2.05 | 0.00 | 0 | 0 | 47.59% | 0.77 | 0.12 | -0.03 | 0.02 | 0.01 |
| HDV20260618C00026000 | 26.00 | 1.10 | 2.05 | 0.00 | 0 | 0 | 24.36% | 0.90 | 0.15 | -0.01 | 0.01 | 0.01 |
| HDV20260618C00026200 | 26.20 | 0.90 | 1.65 | 0.00 | 0 | 0 | 41.10% | 0.75 | 0.15 | -0.03 | 0.02 | 0.01 |
| HDV20260618C00026400 | 26.40 | 0.70 | 2.40 | 0.00 | 0 | 7 | 43.29% | 0.70 | 0.15 | -0.03 | 0.02 | 0.01 |
| HDV20260618C00026600 | 26.60 | 0.50 | 1.25 | 0.00 | 0 | 10 | 34.33% | 0.71 | 0.19 | -0.02 | 0.02 | 0.01 |
| HDV20260618C00026800 | 26.80 | 0.35 | 1.10 | 0.00 | 0 | 45 | 8.99% | 0.95 | 0.24 | -0.00 | 0.01 | 0.01 |
| HDV20260618C00027000 | 27.00 | 0.15 | 0.90 | 0.00 | 0 | 22 | 6.93% | 0.94 | 0.37 | -0.00 | 0.01 | 0.01 |
| HDV20260618C00027200 | 27.20 | 0.00 | 0.95 | 0.00 | 0 | 101 | 14.46% | 0.67 | 0.50 | -0.01 | 0.02 | 0.01 |
| HDV20260618C00027400 | 27.40 | 0.00 | 0.75 | 0.00 | 0 | 7 | 15.47% | 0.56 | 0.50 | -0.01 | 0.02 | 0.00 |
| HDV20260618C00027600 | 27.60 | 0.00 | 0.75 | 0.00 | 0 | 61 | 20.19% | 0.47 | 0.38 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00027800 | 27.80 | 0.00 | 0.10 | 0.00 | 0 | 190 | 9.08% | 0.27 | 0.72 | -0.01 | 0.02 | 0.00 |
| HDV20260618C00028000 | 28.00 | 0.00 | 0.55 | 0.00 | 0 | 55 | 22.90% | 0.35 | 0.31 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00028200 | 28.20 | 0.00 | 0.75 | 0.00 | 0 | 210 | 31.27% | 0.35 | 0.22 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00028400 | 28.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 34.48% | 0.33 | 0.20 | -0.02 | 0.02 | 0.00 |
| HDV20260618C00028600 | 28.60 | 0.00 | 0.30 | 0.00 | 0 | 24 | 24.58% | 0.21 | 0.22 | -0.01 | 0.02 | 0.00 |
| HDV20260618C00028800 | 28.80 | 0.00 | 0.75 | 0.00 | 0 | 5 | 40.44% | 0.29 | 0.16 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 43.25% | 0.28 | 0.15 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029200 | 29.20 | 0.00 | 0.75 | 0.00 | 0 | 0 | 45.97% | 0.27 | 0.13 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029400 | 29.40 | 0.00 | 0.75 | 0.00 | 0 | 0 | 48.62% | 0.26 | 0.12 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00029600 | 29.60 | 0.00 | 0.75 | 0.00 | 0 | 0 | 51.18% | 0.25 | 0.12 | -0.03 | 0.02 | 0.00 |
| HDV20260618C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 67.57% | 0.20 | 0.08 | -0.04 | 0.02 | 0.00 |
