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 | 19.90 | 20.60 | +2.14 | +11.92% | 6 | 29 | 343.75% |
C240328C00044000 | 2024-03-22 3:27PM EDT | 44.00 | 16.94 | 18.50 | 19.80 | 0.00 | - | 1 | 1 | 519.14% |
C240328C00045000 | 2024-03-11 3:05PM EDT | 45.00 | 12.55 | 18.10 | 19.00 | 0.00 | - | - | 2 | 433.20% |
C240328C00047000 | 2024-03-28 12:15PM EDT | 47.00 | 16.11 | 16.05 | 16.25 | +1.16 | +7.76% | 5 | 11 | 273.44% |
C240328C00048000 | 2024-03-22 3:31PM EDT | 48.00 | 13.00 | 14.95 | 15.25 | 0.00 | - | 3 | 3 | 256.25% |
C240328C00049000 | 2024-03-27 3:45PM EDT | 49.00 | 13.81 | 13.95 | 14.35 | 0.00 | - | 2 | 16 | 286.72% |
C240328C00050000 | 2024-03-27 3:45PM EDT | 50.00 | 12.41 | 13.10 | 13.25 | 0.00 | - | 23 | 299 | 223.44% |
C240328C00051000 | 2024-03-27 3:05PM EDT | 51.00 | 12.12 | 12.00 | 12.25 | +0.60 | +5.21% | 5 | 76 | 207.03% |
C240328C00052000 | 2024-03-28 12:17PM EDT | 52.00 | 11.02 | 11.00 | 11.25 | +0.66 | +6.37% | 1 | 397 | 190.63% |
C240328C00053000 | 2024-03-27 3:44PM EDT | 53.00 | 9.56 | 10.10 | 10.95 | 0.00 | - | 15 | 31 | 253.52% |
C240328C00054000 | 2024-03-27 3:56PM EDT | 54.00 | 8.70 | 9.10 | 9.25 | 0.00 | - | 2 | 216 | 159.38% |
C240328C00055000 | 2024-03-28 12:09PM EDT | 55.00 | 8.18 | 8.10 | 8.25 | +0.48 | +6.23% | 18 | 1,192 | 142.97% |
C240328C00056000 | 2024-03-28 12:35PM EDT | 56.00 | 7.10 | 7.10 | 7.25 | +0.60 | +9.23% | 9 | 309 | 127.34% |
C240328C00057000 | 2024-03-28 12:45PM EDT | 57.00 | 6.17 | 6.15 | 6.25 | +0.62 | +11.17% | 30 | 1,980 | 78.13% |
C240328C00058000 | 2024-03-28 12:42PM EDT | 58.00 | 5.15 | 5.10 | 5.25 | +0.50 | +10.75% | 221 | 11,913 | 96.09% |
C240328C00059000 | 2024-03-28 12:03PM EDT | 59.00 | 4.06 | 4.10 | 4.20 | +0.68 | +20.12% | 95 | 7,643 | 56.25% |
C240328C00060000 | 2024-03-28 12:28PM EDT | 60.00 | 3.11 | 3.10 | 3.25 | +0.43 | +16.04% | 78 | 4,613 | 64.06% |
C240328C00061000 | 2024-03-28 12:56PM EDT | 61.00 | 2.20 | 2.07 | 2.21 | +0.51 | +30.18% | 231 | 5,030 | 36.72% |
C240328C00062000 | 2024-03-28 12:51PM EDT | 62.00 | 1.16 | 1.11 | 1.19 | +0.37 | +46.84% | 2,232 | 16,415 | 0.00% |
C240328C00063000 | 2024-03-28 1:02PM EDT | 63.00 | 0.22 | 0.23 | 0.25 | +0.01 | +4.76% | 19,205 | 9,233 | 9.77% |
C240328C00064000 | 2024-03-28 12:53PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,731 | 2,690 | 17.19% |
C240328C00065000 | 2024-03-27 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 587 | 28.13% |
C240328C00066000 | 2024-03-27 10:21AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 749 | 40.63% |
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 | 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 | 932.81% |
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 | 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 | 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 12:28PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,176 | 78.13% |
C240328P00058000 | 2024-03-28 12:22PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,850 | 65.63% |
C240328P00059000 | 2024-03-28 12:22PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,973 | 56.25% |
C240328P00060000 | 2024-03-28 11:08AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 3,521 | 46.88% |
C240328P00061000 | 2024-03-28 1:01PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,137 | 7,124 | 34.38% |
C240328P00062000 | 2024-03-28 12:55PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5,090 | 4,477 | 20.31% |
C240328P00063000 | 2024-03-28 12:45PM EDT | 63.00 | 0.06 | 0.05 | 0.06 | -0.43 | -87.76% | 12,921 | 358 | 10.35% |
C240328P00064000 | 2024-03-28 12:34PM EDT | 64.00 | 0.94 | 0.83 | 0.84 | -0.46 | -32.86% | 53 | 61 | 19.73% |
C240328P00065000 | 2024-03-28 11:43AM EDT | 65.00 | 1.85 | 1.47 | 1.94 | -1.27 | -40.71% | 7 | 7 | 51.95% |
C240328P00066000 | 2024-03-22 3:44PM EDT | 66.00 | 4.80 | 2.62 | 2.95 | 0.00 | - | 6 | 0 | 71.09% |
C240328P00067000 | 2024-03-28 11:00AM EDT | 67.00 | 3.79 | 3.80 | 3.90 | -0.50 | -11.66% | 2 | 24 | 67.19% |
C240328P00069000 | 2024-03-19 2:37PM EDT | 69.00 | 10.20 | 5.75 | 5.90 | 0.00 | - | 10 | 0 | 81.25% |
C240328P00070000 | 2024-03-26 2:39PM EDT | 70.00 | 8.35 | 6.80 | 6.95 | 0.00 | - | 32 | 9 | 114.06% |