Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240524C00390000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 74.28 | 76.90 | 79.30 | 0.00 | - | 1 | 14 | 72.46% |
GS240531C00390000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 74.56 | 77.20 | 79.35 | 0.00 | - | 2 | 10 | 52.49% |
GS240607C00390000 | 2024-04-25 3:46PM EDT | 2024-06-07 | 33.01 | 75.70 | 80.95 | 0.00 | - | - | 5 | 62.61% |
GS240621C00390000 | 2024-05-15 9:54AM EDT | 2024-06-21 | 72.59 | 76.00 | 80.60 | 0.00 | - | 1 | 595 | 46.52% |
GS240719C00390000 | 2024-05-13 11:02AM EDT | 2024-07-19 | 68.68 | 77.65 | 80.95 | 0.00 | - | 102 | 456 | 35.55% |
GS240816C00390000 | 2024-05-15 10:22AM EDT | 2024-08-16 | 76.72 | 80.50 | 83.50 | 0.00 | - | 1 | 29 | 35.25% |
GS240920C00390000 | 2024-05-14 10:07AM EDT | 2024-09-20 | 75.45 | 79.85 | 86.60 | 0.00 | - | 1 | 2,033 | 34.86% |
GS241018C00390000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 83.55 | 84.75 | 86.35 | +9.23 | +12.42% | 2 | 196 | 31.16% |
GS241115C00390000 | 2024-05-13 1:29PM EDT | 2024-11-15 | 77.00 | 87.80 | 89.00 | 0.00 | - | 3 | 165 | 31.85% |
GS241220C00390000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 88.20 | 89.65 | 90.90 | 0.00 | - | 1 | 82 | 31.14% |
GS250117C00390000 | 2024-05-13 1:06PM EDT | 2025-01-17 | 81.61 | 91.70 | 93.60 | 0.00 | - | 7 | 2,299 | 31.84% |
GS250321C00390000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 89.70 | 94.55 | 97.75 | 0.00 | - | 1 | 9 | 31.72% |
GS250620C00390000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 101.73 | 101.65 | 103.70 | 0.00 | - | 1 | 72 | 31.87% |
GS251219C00390000 | 2024-05-17 12:07PM EDT | 2025-12-19 | 112.30 | 111.35 | 114.80 | +20.27 | +22.03% | 10 | 102 | 32.33% |
GS260116C00390000 | 2024-05-17 2:56PM EDT | 2026-01-16 | 112.20 | 110.30 | 116.50 | +2.64 | +2.41% | 1 | 87 | 32.45% |
GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 120.05 | 129.00 | 0.00 | - | 1 | 253 | 31.10% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240524P00390000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 1 | 80 | 59.18% |
GS240531P00390000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.41 | -91.11% | 6 | 85 | 37.60% |
GS240607P00390000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 0.11 | 0.04 | 1.97 | 0.00 | - | 10 | 14 | 55.05% |
GS240614P00390000 | 2024-05-06 10:44AM EDT | 2024-06-14 | 0.77 | 0.11 | 0.20 | 0.00 | - | - | 2 | 31.01% |
GS240621P00390000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.23 | -0.03 | -12.50% | 9 | 1,023 | 28.20% |
GS240719P00390000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 0.91 | 0.81 | 0.95 | -0.13 | -12.50% | 4 | 408 | 26.61% |
GS240816P00390000 | 2024-05-17 1:58PM EDT | 2024-08-16 | 1.65 | 1.39 | 1.68 | -0.87 | -34.52% | 1 | 44 | 24.99% |
GS240920P00390000 | 2024-05-15 2:49PM EDT | 2024-09-20 | 3.40 | 2.59 | 3.15 | 0.00 | - | 20 | 201 | 24.88% |
GS241018P00390000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 5.25 | 4.15 | 4.60 | 0.00 | - | 1 | 100 | 25.13% |
GS241115P00390000 | 2024-05-09 3:23PM EDT | 2024-11-15 | 7.60 | 5.30 | 5.85 | 0.00 | - | 5 | 97 | 24.97% |
GS241220P00390000 | 2024-05-07 1:21PM EDT | 2024-12-20 | 11.80 | 7.40 | 7.65 | 0.00 | - | 42 | 139 | 25.10% |
GS250117P00390000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 9.50 | 8.95 | 9.35 | 0.00 | - | 6 | 1,343 | 25.47% |
GS250321P00390000 | 2024-05-15 10:15AM EDT | 2025-03-21 | 12.80 | 11.15 | 13.35 | 0.00 | - | 20 | 102 | 26.29% |
GS250620P00390000 | 2024-05-16 3:06PM EDT | 2025-06-20 | 16.20 | 14.85 | 16.35 | 0.00 | - | 6 | 305 | 25.29% |
GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 18.00 | 25.40 | 0.00 | - | 1 | 54 | 26.11% |
GS260116P00390000 | 2024-05-16 12:33PM EDT | 2026-01-16 | 23.20 | 20.95 | 25.90 | 0.00 | - | 1 | 11 | 25.77% |
GS261218P00390000 | 2024-05-08 3:33PM EDT | 2026-12-18 | 37.95 | 27.00 | 36.00 | 0.00 | - | 1 | 1 | 24.93% |