Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240426C00035000 | 2024-04-22 11:09AM EDT | 35.00 | 24.75 | 26.30 | 28.05 | 0.00 | - | 6 | 5 | 534.38% |
C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 20.45 | 24.90 | 0.00 | - | 1 | 2 | 344.53% |
C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 15.70 | 19.25 | 0.00 | - | 1 | 2 | 156.25% |
C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.45 | 16.75 | 0.00 | - | 25 | 26 | 267.58% |
C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.00 | 17.55 | -0.11 | -0.73% | 1 | 3 | 257.03% |
C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 12.45 | 16.65 | 0.00 | - | 2 | 6 | 185.94% |
C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.45 | 14.55 | 0.00 | - | 1 | 1 | 149.22% |
C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 10.50 | 14.40 | 0.00 | - | 5 | 176 | 381.93% |
C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.45 | 12.55 | +0.55 | +5.09% | 2 | 20 | 127.34% |
C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.45 | 12.65 | 0.00 | - | 12 | 79 | 217.38% |
C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 8.10 | 11.65 | -0.50 | -5.12% | 3 | 14 | 180.47% |
C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 8.24 | 6.50 | 10.55 | -0.56 | -6.36% | 3 | 60 | 105.47% |
C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 5.50 | 9.60 | -0.06 | -0.79% | 1 | 181 | 101.17% |
C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 4.45 | 8.65 | -0.03 | -0.46% | 27 | 278 | 89.45% |
C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 4.45 | 6.75 | -0.48 | -8.45% | 4 | 600 | 86.33% |
C240426C00058000 | 2024-04-24 3:36PM EDT | 58.00 | 4.71 | 3.45 | 5.75 | +0.16 | +3.52% | 41 | 1,762 | 73.44% |
C240426C00059000 | 2024-04-24 3:36PM EDT | 59.00 | 3.70 | 2.69 | 5.00 | 0.00 | - | 69 | 3,462 | 84.77% |
C240426C00060000 | 2024-04-24 3:22PM EDT | 60.00 | 2.72 | 2.22 | 3.10 | -0.07 | -2.51% | 999 | 4,309 | 53.13% |
C240426C00061000 | 2024-04-24 3:59PM EDT | 61.00 | 1.57 | 1.57 | 1.61 | -0.30 | -16.04% | 2,189 | 3,373 | 33.79% |
C240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.77 | 0.77 | 0.81 | -0.29 | -27.36% | 4,643 | 10,517 | 29.49% |
C240426C00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.26 | 0.24 | 0.30 | -0.29 | -52.73% | 32,281 | 27,380 | 28.22% |
C240426C00064000 | 2024-04-24 3:59PM EDT | 64.00 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 21,561 | 23,629 | 28.13% |
C240426C00065000 | 2024-04-24 3:26PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 83 | 1,815 | 32.03% |
C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 26 | 671 | 39.06% |
C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 1,394 | 47.66% |
C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 881 | 75.78% |
C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 53.13% |
C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 59.38% |
C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 50 | 53 | 121.09% |
C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 71.88% |
C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 74 | 138.67% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240426P00030000 | 2024-04-05 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 337.50% |
C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 15 | 306.25% |
C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 159.38% |
C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 500 | 910 | 235.94% |
C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 131.25% |
C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 88 | 174 | 207.42% |
C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,412 | 112.50% |
C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 103.13% |
C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 93.75% |
C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 385 | 6,931 | 151.56% |
C240426P00054000 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 75.00% |
C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 17,897 | 68.75% |
C240426P00056000 | 2024-04-24 3:21PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 564 | 64.06% |
C240426P00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,152 | 19,826 | 57.81% |
C240426P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 254 | 2,358 | 50.78% |
C240426P00059000 | 2024-04-24 3:09PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 303 | 1,543 | 43.75% |
C240426P00060000 | 2024-04-24 3:48PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 692 | 7,317 | 34.77% |
C240426P00061000 | 2024-04-24 3:50PM EDT | 61.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 749 | 2,048 | 29.10% |
C240426P00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 2,150 | 1,490 | 26.66% |
C240426P00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.75 | 0.74 | 0.81 | -0.09 | -10.71% | 595 | 799 | 27.05% |
C240426P00064000 | 2024-04-24 2:30PM EDT | 64.00 | 1.37 | 1.54 | 1.60 | -0.16 | -10.46% | 132 | 263 | 27.15% |
C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.48 | 2.19 | 3.85 | -0.09 | -3.50% | 31 | 46 | 74.80% |
C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.39 | 4.60 | +0.57 | +17.27% | 3 | 3 | 128.71% |
C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 2.86 | 4.80 | -0.45 | -9.18% | 3 | 2 | 84.77% |
C240426P00068000 | 2024-04-23 10:08AM EDT | 68.00 | 5.51 | 5.20 | 7.50 | -0.39 | -6.61% | 2 | 0 | 142.58% |
C240426P00069000 | 2024-04-24 2:58PM EDT | 69.00 | 6.45 | 5.25 | 7.60 | -2.95 | -31.38% | 3 | 1 | 174.22% |
C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 6.45 | 8.70 | 0.00 | - | 3 | 0 | 81.25% |
C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 7.40 | 11.55 | 0.00 | - | 1 | 0 | 279.30% |
C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.30 | 13.60 | 0.00 | - | 5 | 0 | 249.41% |