Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADI240328C00170000 | 2024-03-13 12:08PM EDT | 2024-03-28 | 28.65 | 20.00 | 23.60 | 0.00 | - | 7 | 7 | 51.32% |
ADI240419C00170000 | 2024-03-14 3:23PM EDT | 2024-04-19 | 25.30 | 21.90 | 24.30 | 0.00 | - | 7 | 9 | 48.99% |
ADI240517C00170000 | 2024-03-14 9:49AM EDT | 2024-05-17 | 30.65 | 23.90 | 26.00 | 0.00 | - | 1 | 23 | 43.43% |
ADI240621C00170000 | 2024-02-21 1:57PM EDT | 2024-06-21 | 28.20 | 25.30 | 27.40 | 0.00 | - | 1 | 314 | 39.18% |
ADI240719C00170000 | 2024-02-08 4:58PM EDT | 2024-07-19 | 30.60 | 29.60 | 31.90 | 0.00 | - | - | 9 | 46.76% |
ADI240920C00170000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 30.30 | 29.10 | 31.50 | -3.17 | -9.47% | 2 | 27 | 37.15% |
ADI250117C00170000 | 2024-02-13 11:16AM EDT | 2025-01-17 | 31.00 | 36.20 | 39.30 | 0.00 | - | 5 | 80 | 41.88% |
ADI250620C00170000 | 2024-03-13 11:38AM EDT | 2025-06-20 | 44.70 | 38.60 | 40.10 | 0.00 | - | - | 2 | 35.19% |
ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 44.00 | 45.50 | +2.49 | +5.72% | 1 | 7 | 35.04% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADI240322P00170000 | 2024-02-28 10:33AM EDT | 2024-03-22 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 51.56% |
ADI240328P00170000 | 2024-03-13 10:32AM EDT | 2024-03-28 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 38.67% |
ADI240405P00170000 | 2024-03-18 3:18PM EDT | 2024-04-05 | 0.18 | 0.10 | 0.30 | -0.44 | -70.97% | 20 | 14 | 32.91% |
ADI240419P00170000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 4 | 213 | 28.32% |
ADI240517P00170000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 1.28 | 1.35 | 1.45 | +0.45 | +54.22% | 2 | 114 | 27.17% |
ADI240621P00170000 | 2024-03-14 11:20AM EDT | 2024-06-21 | 1.95 | 2.60 | 2.70 | 0.00 | - | 36 | 767 | 26.97% |
ADI240719P00170000 | 2024-02-29 10:45AM EDT | 2024-07-19 | 3.95 | 3.20 | 3.40 | 0.00 | - | 5 | 10 | 26.05% |
ADI240920P00170000 | 2024-03-06 4:35PM EDT | 2024-09-20 | 5.80 | 5.00 | 5.30 | 0.00 | - | 1 | 54 | 25.94% |
ADI241220P00170000 | 2024-03-13 3:12PM EDT | 2024-12-20 | 6.50 | 7.70 | 8.00 | 0.00 | - | 1 | 120 | 26.36% |
ADI250117P00170000 | 2024-03-13 3:22PM EDT | 2025-01-17 | 7.00 | 8.30 | 9.20 | 0.00 | - | 50 | 299 | 27.19% |
ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.90 | 12.10 | 0.00 | - | 10 | 34 | 26.16% |
ADI260116P00170000 | 2024-02-08 1:30PM EDT | 2026-01-16 | 15.31 | 13.90 | 14.90 | 0.00 | - | 1 | 3 | 24.80% |