Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ABT240328C00105000 | 2024-03-25 11:53AM EDT | 2024-03-28 | 5.19 | 7.85 | 8.50 | 0.00 | - | 3 | 3 | 62.50% |
ABT240405C00105000 | 2024-03-08 4:08PM EDT | 2024-04-05 | 16.80 | 8.35 | 10.05 | 0.00 | - | 1 | 1 | 67.48% |
ABT240419C00105000 | 2024-03-26 10:43AM EDT | 2024-04-19 | 7.30 | 8.60 | 9.05 | 0.00 | - | 2 | 73 | 28.66% |
ABT240426C00105000 | 2024-03-14 1:34PM EDT | 2024-04-26 | 13.32 | 8.60 | 8.90 | 0.00 | - | 1 | 1 | 22.80% |
ABT240517C00105000 | 2024-03-28 10:44AM EDT | 2024-05-17 | 9.53 | 9.45 | 9.60 | +0.08 | +0.85% | 1 | 892 | 24.57% |
ABT240621C00105000 | 2024-03-27 1:43PM EDT | 2024-06-21 | 10.25 | 10.50 | 10.65 | 0.00 | - | 12 | 470 | 25.40% |
ABT240816C00105000 | 2024-03-25 3:47PM EDT | 2024-08-16 | 9.41 | 11.85 | 12.00 | 0.00 | - | 1 | 50 | 25.57% |
ABT240920C00105000 | 2024-03-27 3:32PM EDT | 2024-09-20 | 12.95 | 12.65 | 13.00 | 0.00 | - | 1 | 88 | 26.58% |
ABT241115C00105000 | 2024-03-27 11:53AM EDT | 2024-11-15 | 13.40 | 14.00 | 14.25 | 0.00 | - | 3 | 15 | 27.05% |
ABT250117C00105000 | 2024-03-28 12:45PM EDT | 2025-01-17 | 15.05 | 15.15 | 16.05 | -0.25 | -1.63% | 8 | 915 | 28.88% |
ABT250620C00105000 | 2024-03-21 3:39PM EDT | 2025-06-20 | 16.40 | 17.60 | 17.95 | 0.00 | - | - | 3 | 27.54% |
ABT260116C00105000 | 2024-03-21 2:19PM EDT | 2026-01-16 | 19.25 | 20.20 | 21.25 | 0.00 | - | 1 | 42 | 28.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ABT240328P00105000 | 2024-03-25 11:41AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.27 | -0.05 | -83.33% | 1 | 7 | 94.53% |
ABT240405P00105000 | 2024-03-27 9:36AM EDT | 2024-04-05 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 39.84% |
ABT240412P00105000 | 2024-03-28 11:25AM EDT | 2024-04-12 | 0.11 | 0.07 | 0.29 | -0.02 | -15.38% | 1 | 12 | 28.37% |
ABT240419P00105000 | 2024-03-28 9:52AM EDT | 2024-04-19 | 0.34 | 0.32 | 0.36 | +0.07 | +25.93% | 3 | 10,951 | 25.10% |
ABT240426P00105000 | 2024-03-27 1:58PM EDT | 2024-04-26 | 0.50 | 0.44 | 0.60 | 0.00 | - | 1 | 8 | 25.68% |
ABT240503P00105000 | 2024-03-27 2:26PM EDT | 2024-05-03 | 0.57 | 0.53 | 0.63 | 0.00 | - | 1 | 49 | 23.49% |
ABT240517P00105000 | 2024-03-28 10:42AM EDT | 2024-05-17 | 0.83 | 0.86 | 0.89 | +0.01 | +1.22% | 3 | 6,947 | 22.58% |
ABT240621P00105000 | 2024-03-28 1:20PM EDT | 2024-06-21 | 1.44 | 1.40 | 1.45 | +0.09 | +6.67% | 11 | 3,080 | 21.16% |
ABT240816P00105000 | 2024-03-28 1:15PM EDT | 2024-08-16 | 2.55 | 2.47 | 2.54 | +0.11 | +4.51% | 7 | 1,326 | 21.47% |
ABT240920P00105000 | 2024-03-28 1:31PM EDT | 2024-09-20 | 2.93 | 2.92 | 2.97 | +0.08 | +2.81% | 525 | 1,082 | 20.89% |
ABT241115P00105000 | 2024-03-28 1:12PM EDT | 2024-11-15 | 3.90 | 3.85 | 4.00 | -0.35 | -8.24% | 3 | 8 | 21.56% |
ABT250117P00105000 | 2024-03-28 10:27AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.55 | 0.00 | - | 10 | 1,659 | 20.68% |
ABT250620P00105000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 6.20 | 5.80 | 6.00 | 0.00 | - | - | 2 | 20.02% |
ABT260116P00105000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 8.10 | 7.00 | 7.45 | 0.00 | - | 8 | 106 | 19.17% |