Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240405C00046000 | 2024-03-19 10:56AM EDT | 46.00 | 13.15 | 16.95 | 17.60 | 0.00 | - | 1 | 1 | 96.88% |
C240405C00048000 | 2024-03-28 3:23PM EDT | 48.00 | 15.26 | 14.75 | 16.00 | +1.51 | +10.98% | 3 | 9 | 105.66% |
C240405C00049000 | 2024-03-27 3:45PM EDT | 49.00 | 13.85 | 14.15 | 14.95 | 0.00 | - | 2 | 2 | 117.97% |
C240405C00050000 | 2024-03-28 2:17PM EDT | 50.00 | 13.30 | 13.10 | 13.40 | +0.86 | +6.91% | 3 | 64 | 62.50% |
C240405C00051000 | 2024-03-12 12:08PM EDT | 51.00 | 6.85 | 12.15 | 12.40 | 0.00 | - | 1 | 5 | 68.36% |
C240405C00052000 | 2024-03-28 12:17PM EDT | 52.00 | 11.10 | 10.70 | 12.00 | +0.90 | +8.82% | 1 | 93 | 76.37% |
C240405C00053000 | 2024-03-27 3:45PM EDT | 53.00 | 9.26 | 10.20 | 10.40 | 0.00 | - | 6 | 45 | 62.89% |
C240405C00054000 | 2024-03-26 3:39PM EDT | 54.00 | 7.84 | 9.10 | 9.40 | 0.00 | - | 4 | 59 | 69.34% |
C240405C00055000 | 2024-03-28 2:16PM EDT | 55.00 | 8.30 | 7.60 | 8.40 | +1.46 | +21.35% | 5 | 312 | 62.79% |
C240405C00056000 | 2024-03-28 2:17PM EDT | 56.00 | 7.30 | 7.15 | 7.40 | +0.67 | +10.11% | 904 | 1,162 | 56.25% |
C240405C00057000 | 2024-03-28 3:24PM EDT | 57.00 | 6.32 | 6.10 | 6.55 | +0.72 | +12.86% | 49 | 938 | 59.57% |
C240405C00058000 | 2024-03-28 3:33PM EDT | 58.00 | 3.15 | 5.30 | 5.40 | -1.35 | -30.00% | 49 | 1,443 | 43.36% |
C240405C00059000 | 2024-03-28 2:35PM EDT | 59.00 | 4.30 | 4.25 | 4.45 | +0.50 | +13.16% | 48 | 5,315 | 39.75% |
C240405C00060000 | 2024-03-28 3:53PM EDT | 60.00 | 3.45 | 3.30 | 5.45 | +0.66 | +23.66% | 153 | 5,950 | 66.46% |
C240405C00061000 | 2024-03-28 3:55PM EDT | 61.00 | 2.46 | 2.37 | 2.61 | +0.48 | +24.24% | 347 | 6,180 | 31.69% |
C240405C00062000 | 2024-03-28 3:54PM EDT | 62.00 | 1.54 | 1.53 | 1.57 | +0.26 | +20.31% | 13,379 | 21,670 | 21.68% |
C240405C00063000 | 2024-03-28 3:59PM EDT | 63.00 | 0.91 | 0.88 | 0.90 | +0.19 | +26.39% | 4,478 | 2,253 | 20.75% |
C240405C00064000 | 2024-03-28 3:59PM EDT | 64.00 | 0.44 | 0.42 | 0.44 | +0.10 | +29.41% | 3,728 | 886 | 20.22% |
C240405C00065000 | 2024-03-28 3:59PM EDT | 65.00 | 0.19 | 0.17 | 0.18 | +0.02 | +11.76% | 1,833 | 1,315 | 19.92% |
C240405C00066000 | 2024-03-28 3:59PM EDT | 66.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 4,453 | 119 | 21.09% |
C240405C00067000 | 2024-03-28 3:26PM EDT | 67.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 45 | 137 | 24.02% |
C240405C00068000 | 2024-03-28 3:57PM EDT | 68.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 109 | 27.54% |
C240405C00069000 | 2024-03-28 3:11PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 14 | 400 | 30.47% |
C240405C00070000 | 2024-03-28 3:58PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 680 | 210 | 32.42% |
C240405C00071000 | 2024-03-28 9:59AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 79 | 522 | 36.33% |
C240405C00072000 | 2024-03-28 3:33PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 255 | 193 | 39.84% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240405P00040000 | 2024-03-15 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
C240405P00043000 | 2024-02-27 12:59PM EDT | 43.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
C240405P00044000 | 2024-03-22 11:00AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,314 | 87.50% |
C240405P00045000 | 2024-03-27 11:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 251 | 81.25% |
C240405P00046000 | 2024-03-26 12:04PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 541 | 78.13% |
C240405P00047000 | 2024-03-27 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 71.88% |
C240405P00048000 | 2024-03-27 11:48AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 228 | 68.75% |
C240405P00049000 | 2024-03-27 12:22PM EDT | 49.00 | 0.01 | 0.00 | 4.40 | 0.00 | - | 620 | 716 | 218.85% |
C240405P00050000 | 2024-03-27 1:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 995 | 2,578 | 59.38% |
C240405P00051000 | 2024-03-25 3:33PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 534 | 53.13% |
C240405P00052000 | 2024-03-28 3:24PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 201 | 50.00% |
C240405P00053000 | 2024-03-28 10:01AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 224 | 4,727 | 48.44% |
C240405P00054000 | 2024-03-28 3:46PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 210 | 291 | 43.75% |
C240405P00055000 | 2024-03-28 3:59PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 62 | 533 | 43.36% |
C240405P00056000 | 2024-03-28 3:39PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,458 | 38.28% |
C240405P00057000 | 2024-03-28 2:50PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 34 | 1,799 | 33.59% |
C240405P00058000 | 2024-03-28 3:43PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 162 | 873 | 30.66% |
C240405P00059000 | 2024-03-28 3:59PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 131 | 1,401 | 26.95% |
C240405P00060000 | 2024-03-28 3:46PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,133 | 2,903 | 22.46% |
C240405P00061000 | 2024-03-28 3:46PM EDT | 61.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 1,662 | 4,944 | 20.02% |
C240405P00062000 | 2024-03-28 3:59PM EDT | 62.00 | 0.22 | 0.24 | 0.25 | -0.25 | -53.19% | 1,249 | 4,063 | 18.99% |
C240405P00063000 | 2024-03-28 3:53PM EDT | 63.00 | 0.56 | 0.55 | 0.57 | -0.40 | -41.67% | 2,512 | 519 | 18.31% |
C240405P00064000 | 2024-03-28 3:58PM EDT | 64.00 | 1.10 | 1.10 | 1.13 | -0.58 | -34.52% | 511 | 211 | 18.21% |
C240405P00065000 | 2024-03-28 3:39PM EDT | 65.00 | 1.84 | 1.82 | 1.87 | -0.96 | -34.29% | 66 | 18 | 16.90% |
C240405P00066000 | 2024-03-28 3:55PM EDT | 66.00 | 2.79 | 2.75 | 2.79 | -1.36 | -32.77% | 67 | 1 | 16.99% |
C240405P00070000 | 2024-03-26 11:21AM EDT | 70.00 | 8.35 | 6.55 | 7.40 | 0.00 | - | 20 | 0 | 51.47% |