Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240328C00043000 | 2024-03-28 12:13PM EDT | 43.00 | 20.31 | 18.45 | 21.90 | +2.35 | +13.08% | 7 | 29 | 737.50% |
C240328C00044000 | 2024-03-28 3:23PM EDT | 44.00 | 19.16 | 18.60 | 21.35 | +2.22 | +13.11% | 1 | 1 | 547.66% |
C240328C00045000 | 2024-03-11 3:05PM EDT | 45.00 | 12.55 | 16.35 | 19.90 | 0.00 | - | - | 2 | 673.83% |
C240328C00047000 | 2024-03-28 12:15PM EDT | 47.00 | 16.11 | 14.10 | 16.75 | +1.16 | +7.76% | 5 | 11 | 424.61% |
C240328C00048000 | 2024-03-28 3:23PM EDT | 48.00 | 15.20 | 13.40 | 17.20 | +2.20 | +16.92% | 3 | 3 | 260.94% |
C240328C00049000 | 2024-03-27 3:45PM EDT | 49.00 | 13.81 | 12.40 | 14.75 | 0.00 | - | 2 | 16 | 377.73% |
C240328C00050000 | 2024-03-28 2:17PM EDT | 50.00 | 13.25 | 11.35 | 15.25 | +0.84 | +6.77% | 1 | 299 | 226.56% |
C240328C00051000 | 2024-03-27 3:05PM EDT | 51.00 | 12.12 | 11.30 | 12.95 | +0.60 | +5.21% | 5 | 76 | 365.82% |
C240328C00052000 | 2024-03-28 12:17PM EDT | 52.00 | 11.02 | 9.40 | 13.15 | +0.66 | +6.37% | 1 | 397 | 178.13% |
C240328C00053000 | 2024-03-27 3:44PM EDT | 53.00 | 9.56 | 8.30 | 11.55 | 0.00 | - | 15 | 31 | 396.09% |
C240328C00054000 | 2024-03-28 3:31PM EDT | 54.00 | 9.35 | 7.20 | 10.20 | +0.65 | +7.47% | 1 | 216 | 326.95% |
C240328C00055000 | 2024-03-28 3:54PM EDT | 55.00 | 8.26 | 6.55 | 9.80 | +0.56 | +7.27% | 74 | 1,192 | 368.75% |
C240328C00056000 | 2024-03-28 3:13PM EDT | 56.00 | 7.24 | 6.30 | 8.30 | +0.74 | +11.38% | 26 | 309 | 130.47% |
C240328C00057000 | 2024-03-28 3:39PM EDT | 57.00 | 6.30 | 6.00 | 7.05 | +0.75 | +13.51% | 40 | 1,980 | 164.45% |
C240328C00058000 | 2024-03-28 3:48PM EDT | 58.00 | 5.22 | 5.00 | 6.00 | +0.57 | +12.26% | 462 | 11,913 | 140.23% |
C240328C00059000 | 2024-03-28 3:50PM EDT | 59.00 | 4.25 | 3.55 | 4.95 | +0.87 | +25.74% | 131 | 7,643 | 60.94% |
C240328C00060000 | 2024-03-28 3:58PM EDT | 60.00 | 3.26 | 3.00 | 3.80 | +0.58 | +21.64% | 437 | 4,613 | 85.16% |
C240328C00061000 | 2024-03-28 3:38PM EDT | 61.00 | 2.23 | 1.05 | 3.60 | +0.54 | +31.95% | 348 | 5,030 | 54.30% |
C240328C00062000 | 2024-03-28 3:58PM EDT | 62.00 | 1.22 | 0.76 | 1.95 | +0.43 | +54.43% | 2,493 | 16,415 | 94.24% |
C240328C00063000 | 2024-03-28 3:59PM EDT | 63.00 | 0.32 | 0.20 | 0.40 | +0.11 | +52.38% | 29,768 | 9,233 | 19.92% |
C240328C00064000 | 2024-03-28 3:46PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,928 | 2,690 | 14.06% |
C240328C00065000 | 2024-03-28 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 587 | 27.34% |
C240328C00066000 | 2024-03-27 10:21AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 749 | 39.84% |
C240328C00067000 | 2024-03-25 3:40PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 268 | 517 | 51.56% |
C240328C00068000 | 2024-03-25 11:25AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 98 | 56.25% |
C240328C00069000 | 2024-03-25 10:33AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 65.63% |
C240328C00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 370 | 78.13% |
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 | 933.59% |
C240328P00035000 | 2024-02-29 1:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 387.50% |
C240328P00040000 | 2024-03-14 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 509 | 300.00% |
C240328P00043000 | 2024-03-14 10:27AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 262.50% |
C240328P00044000 | 2024-03-18 10:59AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 250.00% |
C240328P00045000 | 2024-03-21 2:26PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 231.25% |
C240328P00046000 | 2024-03-20 12:13PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 63 | 218.75% |
C240328P00047000 | 2024-03-19 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 125 | 206.25% |
C240328P00048000 | 2024-03-22 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 193.75% |
C240328P00049000 | 2024-03-21 9:53AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 930 | 175.00% |
C240328P00050000 | 2024-03-26 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 162.50% |
C240328P00051000 | 2024-03-22 12:53PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 558 | 150.00% |
C240328P00052000 | 2024-03-22 3:39PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 284 | 137.50% |
C240328P00053000 | 2024-03-25 3:04PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 903 | 125.00% |
C240328P00054000 | 2024-03-28 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,395 | 115.63% |
C240328P00055000 | 2024-03-27 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,532 | 103.13% |
C240328P00056000 | 2024-03-28 12:28PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,105 | 90.63% |
C240328P00057000 | 2024-03-28 3:41PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 7,176 | 78.13% |
C240328P00058000 | 2024-03-28 3:36PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 10,850 | 68.75% |
C240328P00059000 | 2024-03-28 3:36PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,973 | 56.25% |
C240328P00060000 | 2024-03-28 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 3,521 | 48.44% |
C240328P00061000 | 2024-03-28 3:58PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,192 | 7,124 | 34.38% |
C240328P00062000 | 2024-03-28 3:37PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5,126 | 4,477 | 21.09% |
C240328P00063000 | 2024-03-28 3:45PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 13,506 | 358 | 5.86% |
C240328P00064000 | 2024-03-28 3:54PM EDT | 64.00 | 0.80 | 0.16 | 2.69 | -0.60 | -42.86% | 112 | 61 | 75.20% |
C240328P00065000 | 2024-03-28 11:43AM EDT | 65.00 | 1.85 | 0.15 | 3.10 | -1.27 | -40.71% | 7 | 7 | 157.23% |
C240328P00066000 | 2024-03-22 3:44PM EDT | 66.00 | 4.80 | 1.04 | 4.35 | 0.00 | - | 6 | 0 | 204.10% |
C240328P00067000 | 2024-03-28 11:00AM EDT | 67.00 | 3.79 | 2.03 | 5.35 | -0.50 | -11.66% | 2 | 24 | 229.30% |
C240328P00069000 | 2024-03-19 2:37PM EDT | 69.00 | 10.20 | 4.55 | 6.75 | 0.00 | - | 10 | 0 | 220.51% |
C240328P00070000 | 2024-03-26 2:39PM EDT | 70.00 | 8.35 | 4.70 | 7.75 | 0.00 | - | 32 | 9 | 240.04% |