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 | 5.00 | 5.15 | 0.00 | - | 6 | 6 | 321.88% |
T240328C00013000 | 2024-03-01 10:48AM EDT | 13.00 | 4.00 | 4.50 | 4.65 | 0.00 | - | 1 | 1 | 287.50% |
T240328C00013500 | 2024-03-05 12:34PM EDT | 13.50 | 3.75 | 4.00 | 4.15 | 0.00 | - | 3 | 2 | 256.25% |
T240328C00014000 | 2024-03-27 9:44AM EDT | 14.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 40 | 40 | 225.00% |
T240328C00014500 | 2024-03-20 2:26PM EDT | 14.50 | 2.63 | 3.05 | 3.15 | 0.00 | - | 2 | 3 | 229.69% |
T240328C00015000 | 2024-03-27 3:39PM EDT | 15.00 | 2.50 | 2.54 | 2.62 | 0.00 | - | 55 | 298 | 175.00% |
T240328C00015500 | 2024-03-27 1:39PM EDT | 15.50 | 1.95 | 2.07 | 2.12 | 0.00 | - | 1 | 20 | 159.38% |
T240328C00016000 | 2024-03-27 3:49PM EDT | 16.00 | 1.53 | 1.50 | 1.62 | 0.00 | - | 60 | 899 | 87.50% |
T240328C00016500 | 2024-03-28 10:03AM EDT | 16.50 | 1.11 | 1.07 | 1.12 | +0.07 | +6.73% | 58 | 5,363 | 93.75% |
T240328C00017000 | 2024-03-28 10:07AM EDT | 17.00 | 0.58 | 0.58 | 0.60 | +0.03 | +5.45% | 329 | 9,073 | 56.25% |
T240328C00017500 | 2024-03-28 10:16AM EDT | 17.50 | 0.09 | 0.09 | 0.11 | -0.01 | -9.09% | 1,859 | 9,185 | 21.88% |
T240328C00018000 | 2024-03-28 9:37AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,993 | 32.81% |
T240328C00018500 | 2024-03-26 12:06PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 941 | 53.13% |
T240328C00019000 | 2024-03-19 1:09PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 373 | 75.00% |
T240328C00019500 | 2024-03-26 1:42PM EDT | 19.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 75 | 179.69% |
T240328C00020000 | 2024-03-25 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 167.19% |
T240328C00025000 | 2024-03-27 10:18AM EDT | 25.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 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 | 455.47% |
T240328P00014000 | 2024-03-18 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 301 | 187.50% |
T240328P00014500 | 2024-03-11 11:58AM EDT | 14.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 112 | 162.50% |
T240328P00015000 | 2024-03-13 3:19PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 739 | 137.50% |
T240328P00015500 | 2024-03-19 2:22PM EDT | 15.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 747 | 148.44% |
T240328P00016000 | 2024-03-27 1:50PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,326 | 93.75% |
T240328P00016500 | 2024-03-27 2:12PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 59.38% |
T240328P00017000 | 2024-03-28 10:05AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,017 | 40.63% |
T240328P00017500 | 2024-03-28 10:11AM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,380 | 2,486 | 14.45% |
T240328P00018000 | 2024-03-28 10:02AM EDT | 18.00 | 0.45 | 0.40 | 0.43 | -0.01 | -2.17% | 292 | 182 | 0.00% |
T240328P00018500 | 2024-03-28 9:35AM EDT | 18.50 | 0.83 | 0.88 | 0.95 | -0.20 | -19.42% | 4 | 21 | 50.00% |
T240328P00019000 | 2024-03-26 2:34PM EDT | 19.00 | 1.79 | 1.38 | 1.44 | 0.00 | - | 33 | 3 | 0.00% |
T240328P00019500 | 2024-03-26 11:13AM EDT | 19.50 | 2.26 | 1.88 | 2.02 | 0.00 | - | 12 | 0 | 93.75% |
T240328P00020000 | 2024-03-26 2:35PM EDT | 20.00 | 2.76 | 2.39 | 2.49 | 0.00 | - | 20 | 10 | 164.06% |
T240328P00022000 | 2024-03-26 9:46AM EDT | 22.00 | 4.85 | 4.40 | 4.50 | 0.00 | - | 1 | 1 | 175.00% |
T240328P00025000 | 2024-03-07 2:51PM EDT | 25.00 | 7.90 | 7.35 | 7.50 | 0.00 | - | - | 0 | 371.88% |