Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240328C00043000 | 2024-03-22 2:45PM EDT | 43.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
C240328C00044000 | 2024-03-22 3:27PM EDT | 44.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
C240328C00045000 | 2024-03-11 3:05PM EDT | 45.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
C240328C00047000 | 2024-03-26 1:03PM EDT | 47.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
C240328C00048000 | 2024-03-22 3:31PM EDT | 48.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
C240328C00049000 | 2024-03-27 3:45PM EDT | 49.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
C240328C00050000 | 2024-03-27 3:45PM EDT | 50.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
C240328C00051000 | 2024-03-27 3:05PM EDT | 51.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
C240328C00052000 | 2024-03-27 3:45PM EDT | 52.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
C240328C00053000 | 2024-03-27 3:44PM EDT | 53.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
C240328C00054000 | 2024-03-27 3:56PM EDT | 54.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
C240328C00055000 | 2024-03-27 3:58PM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 0.00% |
C240328C00056000 | 2024-03-27 2:46PM EDT | 56.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
C240328C00057000 | 2024-03-27 3:32PM EDT | 57.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
C240328C00058000 | 2024-03-27 3:56PM EDT | 58.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
C240328C00059000 | 2024-03-27 1:40PM EDT | 59.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
C240328C00060000 | 2024-03-27 3:57PM EDT | 60.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 0.00% |
C240328C00061000 | 2024-03-27 3:50PM EDT | 61.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 0.00% |
C240328C00062000 | 2024-03-27 3:59PM EDT | 62.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 45,497 | 0 | 0.00% |
C240328C00063000 | 2024-03-27 3:59PM EDT | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11,705 | 0 | 3.13% |
C240328C00064000 | 2024-03-27 3:59PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
C240328C00065000 | 2024-03-27 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
C240328C00066000 | 2024-03-27 10:21AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
C240328C00067000 | 2024-03-25 3:40PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
C240328C00068000 | 2024-03-25 11:25AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
C240328C00069000 | 2024-03-25 10:33AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
C240328C00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240328P00030000 | 2024-02-22 12:50PM EDT | 30.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 926.56% |
C240328P00035000 | 2024-02-29 1:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
C240328P00040000 | 2024-03-14 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
C240328P00043000 | 2024-03-14 10:27AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
C240328P00044000 | 2024-03-18 10:59AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
C240328P00045000 | 2024-03-21 2:26PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
C240328P00046000 | 2024-03-20 12:13PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
C240328P00047000 | 2024-03-19 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
C240328P00048000 | 2024-03-22 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
C240328P00049000 | 2024-03-21 9:53AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
C240328P00050000 | 2024-03-26 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
C240328P00051000 | 2024-03-22 12:53PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
C240328P00052000 | 2024-03-22 3:39PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
C240328P00053000 | 2024-03-25 3:04PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
C240328P00054000 | 2024-03-26 9:47AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
C240328P00055000 | 2024-03-27 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
C240328P00056000 | 2024-03-27 1:41PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 50.00% |
C240328P00057000 | 2024-03-27 2:23PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
C240328P00058000 | 2024-03-27 3:46PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,514 | 0 | 50.00% |
C240328P00059000 | 2024-03-27 3:03PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 25.00% |
C240328P00060000 | 2024-03-27 3:50PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 25.00% |
C240328P00061000 | 2024-03-27 3:59PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,966 | 0 | 12.50% |
C240328P00062000 | 2024-03-27 3:59PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,113 | 0 | 6.25% |
C240328P00063000 | 2024-03-27 3:59PM EDT | 63.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
C240328P00064000 | 2024-03-27 3:52PM EDT | 64.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
C240328P00065000 | 2024-03-27 11:32AM EDT | 65.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
C240328P00066000 | 2024-03-22 3:44PM EDT | 66.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
C240328P00067000 | 2024-03-27 3:59PM EDT | 67.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
C240328P00069000 | 2024-03-19 2:37PM EDT | 69.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
C240328P00070000 | 2024-03-26 2:39PM EDT | 70.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |