Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240419C00025000 | 2024-04-15 3:31PM EDT | 25.00 | 33.52 | 33.55 | 34.00 | 0.00 | - | 1 | 2 | 541.02% |
C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 32.00 | 34.20 | 0.00 | - | 1 | 0 | 603.52% |
C240419C00027000 | 2024-01-04 11:11AM EDT | 27.00 | 27.45 | 27.65 | 29.15 | 0.00 | - | - | 0 | 0.00% |
C240419C00030000 | 2024-01-10 12:12PM EDT | 30.00 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
C240419C00031000 | 2024-02-07 12:13PM EDT | 31.00 | 23.45 | 26.35 | 27.10 | 0.00 | - | 3 | 5 | 0.00% |
C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 539.84% |
C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 24.70 | 24.95 | 0.00 | - | 7 | 7 | 376.56% |
C240419C00035000 | 2024-01-11 10:34AM EDT | 35.00 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
C240419C00036000 | 2024-04-12 10:09AM EDT | 36.00 | 24.60 | 22.70 | 23.00 | 0.00 | - | 9 | 9 | 347.66% |
C240419C00037000 | 2024-03-11 9:46AM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
C240419C00038000 | 2024-04-12 11:19AM EDT | 38.00 | 21.60 | 20.10 | 20.95 | 0.00 | - | 4 | 6 | 225.00% |
C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 18.85 | 20.00 | 0.00 | - | 3 | 8 | 323.83% |
C240419C00040000 | 2024-04-17 9:48AM EDT | 40.00 | 18.10 | 18.00 | 18.95 | -0.20 | -1.09% | 6 | 93 | 159.38% |
C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 17.45 | 17.95 | 0.00 | - | 10 | 80 | 241.41% |
C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 15.18 | 16.45 | 17.00 | 0.00 | - | 3 | 67 | 232.42% |
C240419C00043000 | 2024-04-17 10:25AM EDT | 43.00 | 15.22 | 15.60 | 16.05 | -1.03 | -6.34% | 10 | 177 | 235.74% |
C240419C00044000 | 2024-04-12 2:44PM EDT | 44.00 | 14.30 | 13.50 | 14.95 | -1.24 | -7.98% | 10 | 81 | 238.87% |
C240419C00045000 | 2024-04-17 12:27PM EDT | 45.00 | 13.19 | 13.75 | 14.00 | +0.98 | +8.03% | 6 | 582 | 214.45% |
C240419C00046000 | 2024-04-11 12:35PM EDT | 46.00 | 14.33 | 11.80 | 13.00 | 0.00 | - | 7 | 177 | 215.43% |
C240419C00047000 | 2024-04-15 10:40AM EDT | 47.00 | 12.08 | 11.30 | 11.95 | 0.00 | - | 2 | 1,884 | 149.22% |
C240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 9.30 | 10.60 | 11.00 | 0.00 | - | 3 | 396 | 163.67% |
C240419C00049000 | 2024-04-17 11:03AM EDT | 49.00 | 9.23 | 8.65 | 9.90 | +1.07 | +13.11% | 20 | 860 | 161.72% |
C240419C00050000 | 2024-04-17 1:10PM EDT | 50.00 | 8.16 | 8.65 | 8.95 | +1.05 | +14.77% | 7 | 6,576 | 137.31% |
C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 7.00 | 8.75 | 0.00 | - | 9 | 9 | 131.84% |
C240419C00052000 | 2024-04-16 1:54PM EDT | 52.00 | 5.05 | 6.85 | 6.95 | 0.00 | - | 6 | 25 | 120.51% |
C240419C00052500 | 2024-04-17 12:21PM EDT | 52.50 | 6.00 | 6.25 | 6.45 | +1.40 | +30.43% | 35 | 10,322 | 109.18% |
C240419C00053000 | 2024-04-17 12:02PM EDT | 53.00 | 5.25 | 5.70 | 6.05 | -1.00 | -16.00% | 37 | 20 | 104.49% |
C240419C00054000 | 2024-04-17 11:03AM EDT | 54.00 | 4.26 | 4.75 | 4.90 | +1.06 | +33.13% | 15 | 116 | 86.72% |
C240419C00055000 | 2024-04-17 2:06PM EDT | 55.00 | 3.53 | 3.70 | 4.00 | +1.52 | +75.62% | 367 | 20,677 | 74.80% |
C240419C00056000 | 2024-04-17 1:48PM EDT | 56.00 | 2.47 | 2.74 | 3.05 | +1.29 | +109.32% | 139 | 513 | 63.28% |
C240419C00057000 | 2024-04-17 2:42PM EDT | 57.00 | 1.91 | 1.85 | 1.88 | +1.27 | +198.44% | 465 | 1,239 | 46.88% |
C240419C00057500 | 2024-04-17 2:47PM EDT | 57.50 | 1.46 | 1.43 | 1.47 | +1.10 | +305.56% | 6,445 | 17,986 | 43.26% |
C240419C00058000 | 2024-04-17 2:46PM EDT | 58.00 | 1.10 | 1.01 | 1.09 | +0.85 | +340.00% | 3,337 | 2,613 | 39.75% |
C240419C00059000 | 2024-04-17 2:47PM EDT | 59.00 | 0.46 | 0.46 | 0.48 | +0.38 | +345.45% | 3,873 | 9,581 | 33.69% |
C240419C00060000 | 2024-04-17 2:48PM EDT | 60.00 | 0.14 | 0.14 | 0.15 | +0.10 | +200.00% | 8,104 | 14,755 | 30.27% |
C240419C00061000 | 2024-04-17 2:41PM EDT | 61.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 504 | 23,100 | 31.25% |
C240419C00062000 | 2024-04-17 2:45PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 422 | 7,761 | 33.99% |
C240419C00062500 | 2024-04-17 2:43PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 45 | 10,897 | 37.50% |
C240419C00063000 | 2024-04-17 2:38PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 283 | 14,334 | 41.41% |
C240419C00064000 | 2024-04-17 11:20AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 6,448 | 43.75% |
C240419C00065000 | 2024-04-17 2:32PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9,548 | 50.00% |
C240419C00066000 | 2024-04-17 1:59PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,888 | 53.13% |
C240419C00067000 | 2024-04-16 2:59PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,634 | 57.81% |
C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,584 | 60.94% |
C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 41 | 68.75% |
C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,338 | 75.00% |
C240419C00072500 | 2024-04-17 2:34PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,455 | 87.50% |
C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 98.44% |
C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 121.88% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240419P00025000 | 2024-03-04 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 312.50% |
C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 300.00% |
C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 607.42% |
C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 250.00% |
C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 317.19% |
C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 302.34% |
C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 290.63% |
C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 212.50% |
C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 187.50% |
C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 175.00% |
C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 168.75% |
C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 156.25% |
C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 150.00% |
C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 542 | 140.63% |
C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 131.25% |
C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 125.00% |
C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 112.50% |
C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 106.25% |
C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,230 | 96.88% |
C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 90.63% |
C240419P00048000 | 2024-04-12 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,500 | 81.25% |
C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,550 | 4,140 | 75.00% |
C240419P00050000 | 2024-04-16 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,788 | 65.63% |
C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 59.38% |
C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 400 | 1,121 | 51.56% |
C240419P00052500 | 2024-04-17 2:24PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 20,046 | 51.56% |
C240419P00053000 | 2024-04-17 1:37PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 8,585 | 48.44% |
C240419P00054000 | 2024-04-17 1:32PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 571 | 4,868 | 39.84% |
C240419P00055000 | 2024-04-17 2:39PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.09 | -90.00% | 399 | 36,394 | 35.16% |
C240419P00056000 | 2024-04-17 2:28PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 216 | 2,885 | 28.52% |
C240419P00057000 | 2024-04-17 2:47PM EDT | 57.00 | 0.06 | 0.05 | 0.06 | -0.61 | -91.04% | 705 | 1,948 | 22.46% |
C240419P00057500 | 2024-04-17 2:11PM EDT | 57.50 | 0.16 | 0.10 | 0.11 | -0.80 | -83.33% | 2,428 | 11,128 | 20.51% |
C240419P00058000 | 2024-04-17 2:46PM EDT | 58.00 | 0.19 | 0.19 | 0.21 | -1.04 | -84.55% | 3,520 | 4,105 | 19.04% |
C240419P00059000 | 2024-04-17 2:47PM EDT | 59.00 | 0.60 | 0.62 | 0.63 | -1.47 | -71.01% | 1,161 | 6,116 | 13.48% |
C240419P00060000 | 2024-04-17 2:48PM EDT | 60.00 | 1.35 | 1.29 | 1.32 | -1.55 | -50.82% | 2,242 | 20,905 | 0.00% |
C240419P00061000 | 2024-04-17 2:46PM EDT | 61.00 | 2.15 | 2.16 | 2.19 | -2.02 | -48.44% | 51 | 1,312 | 0.00% |
C240419P00062000 | 2024-04-17 2:42PM EDT | 62.00 | 3.24 | 3.20 | 3.25 | -2.22 | -40.66% | 70 | 1,451 | 0.00% |
C240419P00062500 | 2024-04-17 2:46PM EDT | 62.50 | 3.75 | 3.65 | 3.80 | -1.80 | -32.43% | 858 | 304 | 0.00% |
C240419P00063000 | 2024-04-17 2:46PM EDT | 63.00 | 4.30 | 4.00 | 4.50 | -1.86 | -30.19% | 1,408 | 617 | 0.00% |
C240419P00064000 | 2024-04-17 2:46PM EDT | 64.00 | 5.30 | 5.05 | 5.30 | -1.92 | -26.59% | 1,226 | 406 | 0.00% |
C240419P00065000 | 2024-04-17 2:23PM EDT | 65.00 | 6.35 | 6.05 | 6.30 | -1.93 | -23.31% | 63 | 32 | 0.00% |
C240419P00066000 | 2024-04-16 3:15PM EDT | 66.00 | 9.01 | 7.00 | 7.25 | 0.00 | - | 19 | 77 | 0.00% |
C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 7.85 | 8.35 | 0.00 | - | 2 | 84 | 0.00% |
C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 8.30 | 8.85 | 0.00 | - | 63 | 0 | 0.00% |
C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 10.60 | 11.30 | +1.55 | +15.50% | 70 | 15 | 0.00% |
C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 13.55 | 14.40 | 0.00 | - | 1 | 3 | 169.34% |
C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 16.15 | 16.25 | +0.75 | +4.78% | 6 | 0 | 0.00% |
C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 20.90 | 22.15 | 0.00 | - | 1 | 0 | 252.93% |