Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CCJ240524C00049000 | 2024-05-21 11:37AM EDT | 2024-05-24 | 5.40 | 2.88 | 5.30 | +0.31 | +6.09% | 9 | 218 | 116.41% |
CCJ240531C00049000 | 2024-05-20 9:43AM EDT | 2024-05-31 | 5.65 | 4.50 | 5.40 | 0.00 | - | 5 | 72 | 67.97% |
CCJ240607C00049000 | 2024-05-20 11:03AM EDT | 2024-06-07 | 5.35 | 4.60 | 5.90 | 0.00 | - | 2 | 48 | 66.85% |
CCJ240614C00049000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 5.65 | 4.30 | 6.00 | 0.00 | - | 3 | 4 | 58.59% |
CCJ240621C00049000 | 2024-05-21 11:46AM EDT | 2024-06-21 | 6.09 | 5.10 | 5.95 | +0.14 | +2.35% | 42 | 772 | 50.54% |
CCJ240628C00049000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 5.50 | 4.15 | 6.80 | 0.00 | - | 4 | 4 | 60.60% |
CCJ240719C00049000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 6.60 | 5.30 | 7.35 | 0.00 | - | 85 | 97 | 56.03% |
CCJ240816C00049000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 7.20 | 6.85 | 7.90 | 0.00 | - | 1 | 4 | 52.10% |
CCJ240920C00049000 | 2024-05-21 10:04AM EDT | 2024-09-20 | 9.00 | 6.90 | 8.75 | +1.10 | +13.92% | 2 | 1,316 | 51.66% |
CCJ241220C00049000 | 2024-05-21 2:13PM EDT | 2024-12-20 | 10.55 | 9.10 | 10.45 | +3.14 | +42.38% | 5 | 168 | 50.55% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CCJ240524P00049000 | 2024-05-20 12:13PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.15 | 0.00 | - | 94 | 1,247 | 65.63% |
CCJ240531P00049000 | 2024-05-21 3:43PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 13 | 112 | 41.02% |
CCJ240607P00049000 | 2024-05-21 3:15PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.32 | -0.01 | -3.57% | 20 | 43 | 39.84% |
CCJ240614P00049000 | 2024-05-21 1:44PM EDT | 2024-06-14 | 0.41 | 0.08 | 0.51 | -0.04 | -8.89% | 10 | 19 | 39.45% |
CCJ240621P00049000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.65 | +0.01 | +1.64% | 54 | 2,203 | 38.14% |
CCJ240628P00049000 | 2024-05-21 12:05PM EDT | 2024-06-28 | 0.74 | 0.24 | 0.86 | -0.12 | -13.95% | 2 | 31 | 38.77% |
CCJ240719P00049000 | 2024-05-21 2:19PM EDT | 2024-07-19 | 1.12 | 1.23 | 1.26 | -0.08 | -6.67% | 28 | 790 | 37.21% |
CCJ240816P00049000 | 2024-05-20 1:09PM EDT | 2024-08-16 | 1.97 | 1.97 | 2.03 | 0.00 | - | 20 | 100 | 39.60% |
CCJ240920P00049000 | 2024-05-21 12:30PM EDT | 2024-09-20 | 2.52 | 2.48 | 2.55 | +0.06 | +2.44% | 4 | 624 | 38.33% |
CCJ241220P00049000 | 2024-05-20 11:49AM EDT | 2024-12-20 | 3.90 | 3.90 | 4.05 | 0.00 | - | 2 | 7 | 39.32% |