Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
T240328C00012500 | 2024-03-26 10:06AM EDT | 12.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
T240328C00013000 | 2024-03-01 10:48AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
T240328C00013500 | 2024-03-05 12:34PM EDT | 13.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
T240328C00014000 | 2024-03-27 9:44AM EDT | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
T240328C00014500 | 2024-03-20 2:26PM EDT | 14.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
T240328C00015000 | 2024-03-27 3:39PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 55 | 298 | 0.00% |
T240328C00015500 | 2024-03-27 1:39PM EDT | 15.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
T240328C00016000 | 2024-03-27 3:49PM EDT | 16.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 60 | 899 | 0.00% |
T240328C00016500 | 2024-03-27 3:52PM EDT | 16.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 216 | 5,363 | 0.00% |
T240328C00017000 | 2024-03-27 3:59PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,737 | 9,073 | 0.00% |
T240328C00017500 | 2024-03-27 3:58PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,565 | 9,185 | 0.00% |
T240328C00018000 | 2024-03-27 3:59PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,172 | 4,993 | 12.50% |
T240328C00018500 | 2024-03-26 12:06PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 941 | 25.00% |
T240328C00019000 | 2024-03-19 1:09PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 50.00% |
T240328C00019500 | 2024-03-26 1:42PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
T240328C00020000 | 2024-03-25 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
T240328C00025000 | 2024-03-27 10:18AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
T240328P00013500 | 2024-02-22 12:37PM EDT | 13.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 40 | 454.69% |
T240328P00014000 | 2024-03-18 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 50.00% |
T240328P00014500 | 2024-03-11 11:58AM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 50.00% |
T240328P00015000 | 2024-03-13 3:19PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 50.00% |
T240328P00015500 | 2024-03-19 2:22PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 747 | 50.00% |
T240328P00016000 | 2024-03-27 1:50PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 50.00% |
T240328P00016500 | 2024-03-27 2:12PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 2,896 | 25.00% |
T240328P00017000 | 2024-03-27 3:45PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,164 | 6,017 | 25.00% |
T240328P00017500 | 2024-03-27 3:56PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,637 | 2,486 | 3.13% |
T240328P00018000 | 2024-03-27 3:54PM EDT | 18.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 221 | 182 | 0.00% |
T240328P00018500 | 2024-03-27 10:43AM EDT | 18.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 31 | 21 | 0.00% |
T240328P00019000 | 2024-03-26 2:34PM EDT | 19.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 33 | 3 | 0.00% |
T240328P00019500 | 2024-03-26 11:13AM EDT | 19.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
T240328P00020000 | 2024-03-26 2:35PM EDT | 20.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
T240328P00022000 | 2024-03-26 9:46AM EDT | 22.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
T240328P00025000 | 2024-03-07 2:51PM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |