Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240328C00043000 | 2024-03-28 12:13PM EDT | 43.00 | 20.10 | 20.00 | 20.25 | +2.14 | +11.92% | 6 | 29 | 300.00% |
C240328C00044000 | 2024-03-22 3:27PM EDT | 44.00 | 16.94 | 19.00 | 19.25 | 0.00 | - | 1 | 1 | 284.38% |
C240328C00045000 | 2024-03-11 3:05PM EDT | 45.00 | 12.55 | 18.00 | 18.15 | 0.00 | - | - | 2 | 298.44% |
C240328C00047000 | 2024-03-26 1:03PM EDT | 47.00 | 14.95 | 16.05 | 16.20 | 0.00 | - | 11 | 11 | 237.50% |
C240328C00048000 | 2024-03-22 3:31PM EDT | 48.00 | 13.00 | 15.00 | 15.25 | 0.00 | - | 3 | 3 | 221.88% |
C240328C00049000 | 2024-03-27 3:45PM EDT | 49.00 | 13.81 | 14.00 | 14.25 | 0.00 | - | 2 | 16 | 206.25% |
C240328C00050000 | 2024-03-27 3:45PM EDT | 50.00 | 12.41 | 12.85 | 13.15 | 0.00 | - | 23 | 299 | 215.63% |
C240328C00051000 | 2024-03-27 3:05PM EDT | 51.00 | 12.12 | 12.00 | 12.20 | +0.60 | +5.21% | 5 | 76 | 225.78% |
C240328C00052000 | 2024-03-27 3:45PM EDT | 52.00 | 10.36 | 11.00 | 11.15 | 0.00 | - | 13 | 397 | 183.59% |
C240328C00053000 | 2024-03-27 3:44PM EDT | 53.00 | 9.56 | 9.45 | 10.15 | 0.00 | - | 15 | 31 | 167.97% |
C240328C00054000 | 2024-03-27 3:56PM EDT | 54.00 | 8.70 | 8.90 | 9.30 | 0.00 | - | 2 | 216 | 202.73% |
C240328C00055000 | 2024-03-28 12:09PM EDT | 55.00 | 8.05 | 7.90 | 8.25 | +0.35 | +4.55% | 17 | 1,192 | 171.88% |
C240328C00056000 | 2024-03-28 10:31AM EDT | 56.00 | 7.00 | 6.95 | 7.15 | +0.50 | +7.69% | 2 | 309 | 121.88% |
C240328C00057000 | 2024-03-28 11:57AM EDT | 57.00 | 6.10 | 6.05 | 6.15 | +0.55 | +9.91% | 28 | 1,980 | 106.25% |
C240328C00058000 | 2024-03-28 12:04PM EDT | 58.00 | 5.04 | 5.05 | 5.15 | +0.39 | +8.39% | 109 | 11,913 | 91.41% |
C240328C00059000 | 2024-03-28 12:03PM EDT | 59.00 | 4.06 | 4.00 | 4.15 | +0.68 | +20.12% | 95 | 7,643 | 75.78% |
C240328C00060000 | 2024-03-28 12:12PM EDT | 60.00 | 3.10 | 3.05 | 3.15 | +0.42 | +15.67% | 77 | 4,613 | 60.16% |
C240328C00061000 | 2024-03-28 12:09PM EDT | 61.00 | 2.06 | 2.05 | 2.11 | +0.37 | +21.89% | 201 | 5,030 | 29.69% |
C240328C00062000 | 2024-03-28 12:11PM EDT | 62.00 | 1.07 | 1.09 | 1.18 | +0.28 | +35.44% | 2,075 | 16,415 | 31.64% |
C240328C00063000 | 2024-03-28 12:13PM EDT | 63.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 17,436 | 9,233 | 12.31% |
C240328C00064000 | 2024-03-28 12:12PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 3,667 | 2,690 | 18.36% |
C240328C00065000 | 2024-03-27 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 587 | 29.69% |
C240328C00066000 | 2024-03-27 10:21AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 749 | 41.41% |
C240328C00067000 | 2024-03-25 3:40PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 268 | 517 | 53.13% |
C240328C00068000 | 2024-03-25 11:25AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 98 | 59.38% |
C240328C00069000 | 2024-03-25 10:33AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 68.75% |
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 | 932.03% |
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 | 243.75% |
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 | 200.00% |
C240328P00048000 | 2024-03-22 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 187.50% |
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 | 112.50% |
C240328P00055000 | 2024-03-27 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,532 | 100.00% |
C240328P00056000 | 2024-03-28 9:38AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,105 | 90.63% |
C240328P00057000 | 2024-03-27 2:23PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,176 | 78.13% |
C240328P00058000 | 2024-03-28 11:07AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 10,850 | 65.63% |
C240328P00059000 | 2024-03-27 3:03PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 754 | 7,973 | 53.13% |
C240328P00060000 | 2024-03-28 11:08AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,521 | 46.09% |
C240328P00061000 | 2024-03-28 11:03AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,123 | 7,124 | 32.81% |
C240328P00062000 | 2024-03-28 12:06PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5,088 | 4,477 | 19.53% |
C240328P00063000 | 2024-03-28 12:12PM EDT | 63.00 | 0.11 | 0.09 | 0.10 | -0.38 | -77.55% | 12,110 | 358 | 11.13% |
C240328P00064000 | 2024-03-28 11:58AM EDT | 64.00 | 0.94 | 0.93 | 0.96 | -0.46 | -32.86% | 52 | 61 | 25.78% |
C240328P00065000 | 2024-03-28 11:43AM EDT | 65.00 | 1.85 | 1.87 | 1.94 | -1.27 | -40.71% | 7 | 7 | 39.45% |
C240328P00066000 | 2024-03-22 3:44PM EDT | 66.00 | 4.80 | 2.81 | 2.98 | 0.00 | - | 6 | 0 | 62.89% |
C240328P00067000 | 2024-03-28 11:00AM EDT | 67.00 | 3.79 | 3.85 | 3.95 | -0.50 | -11.66% | 2 | 24 | 71.09% |
C240328P00069000 | 2024-03-19 2:37PM EDT | 69.00 | 10.20 | 5.85 | 6.05 | 0.00 | - | 10 | 0 | 97.66% |
C240328P00070000 | 2024-03-26 2:39PM EDT | 70.00 | 8.35 | 6.85 | 7.05 | 0.00 | - | 32 | 9 | 110.16% |