Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
T240405C00010000 | 2024-02-27 12:29PM EDT | 10.00 | 6.70 | 7.55 | 7.75 | 0.00 | - | - | 5 | 206.25% |
T240405C00012000 | 2024-03-13 3:11PM EDT | 12.00 | 5.22 | 5.45 | 5.90 | 0.00 | - | 1 | 1 | 159.38% |
T240405C00012500 | 2024-02-26 10:55AM EDT | 12.50 | 4.20 | 4.95 | 6.15 | 0.00 | - | 1 | 1 | 237.11% |
T240405C00013000 | 2024-03-11 12:46PM EDT | 13.00 | 4.40 | 4.20 | 4.75 | 0.00 | - | - | 3 | 154.69% |
T240405C00013500 | 2024-03-26 11:39AM EDT | 13.50 | 3.75 | 3.70 | 4.55 | 0.00 | - | 1 | 0 | 95.31% |
T240405C00014000 | 2024-03-25 12:46PM EDT | 14.00 | 3.08 | 2.94 | 4.55 | 0.00 | - | 2 | 1 | 123.44% |
T240405C00014500 | 2024-03-25 10:06AM EDT | 14.50 | 2.31 | 2.04 | 4.10 | 0.00 | - | 41 | 39 | 235.35% |
T240405C00015000 | 2024-03-28 3:55PM EDT | 15.00 | 2.62 | 2.37 | 2.83 | +0.12 | +4.80% | 63 | 212 | 110.35% |
T240405C00015500 | 2024-03-27 1:39PM EDT | 15.50 | 1.94 | 1.87 | 2.28 | 0.00 | - | 1 | 38 | 86.72% |
T240405C00016000 | 2024-03-28 9:54AM EDT | 16.00 | 1.65 | 1.34 | 1.76 | +0.19 | +13.01% | 3 | 58 | 68.75% |
T240405C00016500 | 2024-03-28 3:59PM EDT | 16.50 | 1.13 | 0.93 | 1.25 | +0.05 | +4.63% | 18 | 444 | 52.34% |
T240405C00017000 | 2024-03-28 3:57PM EDT | 17.00 | 0.65 | 0.61 | 0.71 | +0.06 | +10.17% | 670 | 3,652 | 31.84% |
T240405C00017500 | 2024-03-28 3:58PM EDT | 17.50 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 2,239 | 7,161 | 16.99% |
T240405C00018000 | 2024-03-28 3:55PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 873 | 8,206 | 16.21% |
T240405C00018500 | 2024-03-28 2:24PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 329 | 20.31% |
T240405C00019000 | 2024-03-28 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 28.13% |
T240405C00019500 | 2024-03-27 3:28PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 35.94% |
T240405C00020000 | 2024-03-28 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 50.78% |
T240405C00020500 | 2024-03-11 3:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
T240405P00014500 | 2024-03-04 11:19AM EDT | 14.50 | 0.03 | 0.00 | 0.71 | 0.00 | - | 50 | 12 | 147.27% |
T240405P00015000 | 2024-03-18 2:22PM EDT | 15.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 348 | 132.23% |
T240405P00015500 | 2024-03-22 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,145 | 2,200 | 49.22% |
T240405P00016000 | 2024-03-28 12:44PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 66 | 471 | 34.38% |
T240405P00016500 | 2024-03-28 3:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 638 | 25.00% |
T240405P00017000 | 2024-03-28 3:58PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 601 | 3,634 | 17.97% |
T240405P00017500 | 2024-03-28 3:59PM EDT | 17.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 1,385 | 3,206 | 15.04% |
T240405P00018000 | 2024-03-28 3:59PM EDT | 18.00 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 596 | 257 | 14.65% |
T240405P00018500 | 2024-03-28 1:56PM EDT | 18.50 | 0.83 | 0.76 | 0.95 | -0.20 | -19.42% | 4 | 4 | 29.69% |
T240405P00019000 | 2024-03-27 3:36PM EDT | 19.00 | 1.53 | 1.06 | 1.66 | 0.00 | - | 4 | 4 | 70.70% |
T240405P00019500 | 2024-03-26 11:19AM EDT | 19.50 | 2.25 | 1.60 | 2.21 | 0.00 | - | 4 | 0 | 89.65% |
T240405P00020000 | 2024-03-28 9:30AM EDT | 20.00 | 2.37 | 2.07 | 2.55 | -0.16 | -6.32% | 1 | 22 | 78.52% |
T240405P00021500 | 2024-03-27 9:44AM EDT | 21.50 | 4.05 | 3.55 | 4.20 | 0.00 | - | 3 | 0 | 131.84% |