Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AI240322C00015000 | 2024-03-14 10:18AM EDT | 15.00 | 14.55 | 13.95 | 14.15 | 0.00 | - | 3 | 7 | 50.00% |
AI240322C00016000 | 2024-03-15 12:41PM EDT | 16.00 | 13.10 | 12.60 | 13.20 | 0.00 | - | - | 9 | 341.41% |
AI240322C00017000 | 2024-03-14 10:02AM EDT | 17.00 | 12.35 | 11.95 | 12.20 | 0.00 | - | - | 6 | 231.25% |
AI240322C00019000 | 2024-03-11 10:39AM EDT | 19.00 | 12.60 | 9.95 | 10.30 | 0.00 | - | 1 | 1 | 223.44% |
AI240322C00020000 | 2024-03-12 10:55AM EDT | 20.00 | 10.70 | 8.95 | 9.70 | 0.00 | - | 2 | 8 | 265.23% |
AI240322C00021000 | 2024-03-14 10:02AM EDT | 21.00 | 8.35 | 7.30 | 8.65 | 0.00 | - | 1 | 7 | 299.61% |
AI240322C00022000 | 2024-03-08 11:58AM EDT | 22.00 | 10.95 | 6.95 | 8.05 | 0.00 | - | 2 | 6 | 243.75% |
AI240322C00022500 | 2024-03-14 2:57PM EDT | 22.50 | 6.44 | 6.45 | 6.70 | 0.00 | - | - | 16 | 120.31% |
AI240322C00023000 | 2024-03-14 3:22PM EDT | 23.00 | 5.83 | 5.95 | 6.15 | 0.00 | - | 4 | 15 | 50.00% |
AI240322C00023500 | 2024-03-15 2:08PM EDT | 23.50 | 5.70 | 4.50 | 6.45 | 0.00 | - | - | 2 | 262.11% |
AI240322C00024000 | 2024-03-18 1:04PM EDT | 24.00 | 4.65 | 4.95 | 5.15 | -0.60 | -11.43% | 207 | 223 | 50.00% |
AI240322C00024500 | 2024-03-18 10:33AM EDT | 24.50 | 4.35 | 4.40 | 4.95 | -0.03 | -0.68% | 1 | 1 | 117.58% |
AI240322C00025000 | 2024-03-15 3:23PM EDT | 25.00 | 4.25 | 3.95 | 4.25 | 0.00 | - | 7 | 280 | 86.72% |
AI240322C00026000 | 2024-03-18 2:49PM EDT | 26.00 | 3.05 | 3.05 | 3.20 | -0.15 | -4.69% | 23 | 270 | 74.61% |
AI240322C00026500 | 2024-03-18 1:14PM EDT | 26.50 | 2.33 | 2.58 | 2.71 | -0.44 | -15.88% | 1 | 15 | 68.75% |
AI240322C00027000 | 2024-03-18 3:48PM EDT | 27.00 | 2.30 | 1.99 | 2.28 | 0.00 | - | 113 | 165 | 56.25% |
AI240322C00027500 | 2024-03-18 2:54PM EDT | 27.50 | 1.81 | 1.78 | 2.11 | -0.17 | -8.59% | 20 | 10 | 83.20% |
AI240322C00028000 | 2024-03-18 3:44PM EDT | 28.00 | 1.50 | 1.36 | 1.50 | -0.28 | -15.73% | 257 | 274 | 66.99% |
AI240322C00028500 | 2024-03-18 3:52PM EDT | 28.50 | 1.14 | 1.11 | 1.18 | -0.11 | -8.80% | 850 | 232 | 70.12% |
AI240322C00029000 | 2024-03-18 3:59PM EDT | 29.00 | 0.87 | 0.85 | 0.91 | -0.14 | -13.86% | 2,227 | 691 | 70.51% |
AI240322C00029500 | 2024-03-18 3:59PM EDT | 29.50 | 0.65 | 0.66 | 0.69 | -0.12 | -15.58% | 1,019 | 4,061 | 72.07% |
AI240322C00030000 | 2024-03-18 3:59PM EDT | 30.00 | 0.50 | 0.48 | 0.51 | -0.12 | -19.35% | 3,198 | 5,168 | 72.27% |
AI240322C00030500 | 2024-03-18 3:53PM EDT | 30.50 | 0.34 | 0.35 | 0.38 | -0.14 | -29.17% | 532 | 1,026 | 73.44% |
AI240322C00031000 | 2024-03-18 3:55PM EDT | 31.00 | 0.25 | 0.25 | 0.27 | -0.12 | -32.43% | 1,179 | 2,029 | 73.83% |
AI240322C00031500 | 2024-03-18 3:57PM EDT | 31.50 | 0.17 | 0.17 | 0.19 | -0.10 | -37.04% | 592 | 338 | 74.22% |
AI240322C00032000 | 2024-03-18 3:58PM EDT | 32.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 1,428 | 2,208 | 75.78% |
AI240322C00032500 | 2024-03-18 3:53PM EDT | 32.50 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 371 | 1,048 | 78.52% |
AI240322C00033000 | 2024-03-18 3:44PM EDT | 33.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 906 | 1,012 | 80.47% |
AI240322C00033500 | 2024-03-18 3:34PM EDT | 33.50 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 106 | 247 | 82.42% |
AI240322C00034000 | 2024-03-18 3:51PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 214 | 1,676 | 85.94% |
AI240322C00034500 | 2024-03-18 3:57PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 58 | 286 | 88.28% |
AI240322C00035000 | 2024-03-18 3:42PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 250 | 1,656 | 93.75% |
AI240322C00035500 | 2024-03-18 1:13PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 51 | 339 | 94.53% |
AI240322C00036000 | 2024-03-18 3:57PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 35 | 563 | 99.61% |
AI240322C00036500 | 2024-03-18 3:50PM EDT | 36.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 123 | 98.44% |
AI240322C00037000 | 2024-03-18 3:55PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 103 | 764 | 103.13% |
AI240322C00037500 | 2024-03-18 10:22AM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 44 | 107.81% |
AI240322C00038000 | 2024-03-18 3:38PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 157 | 344 | 112.50% |
AI240322C00038500 | 2024-03-18 12:02PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 257 | 103.13% |
AI240322C00039000 | 2024-03-18 12:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 59 | 188 | 106.25% |
AI240322C00039500 | 2024-03-18 12:14PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 59 | 112.50% |
AI240322C00040000 | 2024-03-18 2:12PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 978 | 112.50% |
AI240322C00040500 | 2024-03-14 3:40PM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 118.75% |
AI240322C00041000 | 2024-03-18 9:37AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,540 | 125.00% |
AI240322C00041500 | 2024-03-15 10:48AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 125.00% |
AI240322C00042000 | 2024-03-18 1:39PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 646 | 131.25% |
AI240322C00042500 | 2024-03-15 3:04PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
AI240322C00043000 | 2024-03-12 2:00PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 159 | 137.50% |
AI240322C00044000 | 2024-03-18 9:54AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 683 | 143.75% |
AI240322C00045000 | 2024-03-14 12:36PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 195 | 150.00% |
AI240322C00046000 | 2024-03-08 1:57PM EDT | 46.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 156.25% |
AI240322C00047000 | 2024-03-13 12:26PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 526 | 162.50% |
AI240322C00048000 | 2024-03-06 1:14PM EDT | 48.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 131 | 194 | 168.75% |
AI240322C00049000 | 2024-03-13 3:32PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 319 | 175.00% |
AI240322C00050000 | 2024-03-12 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 247 | 181.25% |
AI240322C00055000 | 2024-03-15 10:11AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 212.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AI240322P00015000 | 2024-03-06 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 231.25% |
AI240322P00016000 | 2024-03-13 10:47AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 212.50% |
AI240322P00017000 | 2024-03-07 12:58PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 187.50% |
AI240322P00018000 | 2024-03-18 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 175.00% |
AI240322P00019000 | 2024-03-14 9:53AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 87 | 156.25% |
AI240322P00020000 | 2024-03-14 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 106 | 137.50% |
AI240322P00021000 | 2024-03-15 1:20PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 118.75% |
AI240322P00022000 | 2024-03-14 3:16PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 508 | 106.25% |
AI240322P00023000 | 2024-03-18 2:59PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 87.50% |
AI240322P00023500 | 2024-03-15 2:10PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
AI240322P00024000 | 2024-03-18 2:27PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 759 | 85.94% |
AI240322P00024500 | 2024-03-18 1:30PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3 | 18 | 78.13% |
AI240322P00025000 | 2024-03-18 3:00PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 250 | 1,468 | 76.56% |
AI240322P00025500 | 2024-03-18 11:00AM EDT | 25.50 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 42 | 127 | 71.88% |
AI240322P00026000 | 2024-03-18 3:52PM EDT | 26.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 284 | 241 | 71.88% |
AI240322P00026500 | 2024-03-18 3:55PM EDT | 26.50 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 245 | 71 | 70.70% |
AI240322P00027000 | 2024-03-18 3:59PM EDT | 27.00 | 0.17 | 0.16 | 0.18 | -0.13 | -43.33% | 236 | 305 | 69.92% |
AI240322P00027500 | 2024-03-18 3:59PM EDT | 27.50 | 0.27 | 0.26 | 0.28 | -0.16 | -37.21% | 487 | 185 | 69.73% |
AI240322P00028000 | 2024-03-18 3:59PM EDT | 28.00 | 0.41 | 0.40 | 0.42 | -0.17 | -29.31% | 530 | 1,164 | 69.92% |
AI240322P00028500 | 2024-03-18 3:57PM EDT | 28.50 | 0.61 | 0.58 | 0.61 | -0.22 | -26.51% | 257 | 532 | 70.12% |
AI240322P00029000 | 2024-03-18 3:50PM EDT | 29.00 | 0.83 | 0.81 | 0.85 | -0.22 | -20.95% | 387 | 575 | 70.51% |
AI240322P00029500 | 2024-03-18 3:33PM EDT | 29.50 | 1.04 | 1.09 | 1.15 | -0.29 | -21.80% | 160 | 284 | 71.68% |
AI240322P00030000 | 2024-03-18 3:15PM EDT | 30.00 | 1.45 | 1.41 | 1.47 | -0.11 | -7.05% | 96 | 615 | 71.88% |
AI240322P00030500 | 2024-03-18 3:50PM EDT | 30.50 | 1.80 | 1.77 | 1.84 | -0.04 | -2.17% | 26 | 428 | 72.46% |
AI240322P00031000 | 2024-03-18 3:21PM EDT | 31.00 | 2.26 | 2.16 | 2.24 | +0.02 | +0.89% | 10 | 322 | 72.85% |
AI240322P00031500 | 2024-03-18 1:14PM EDT | 31.50 | 3.05 | 2.58 | 2.67 | +0.33 | +12.13% | 13 | 296 | 73.44% |
AI240322P00032000 | 2024-03-18 3:49PM EDT | 32.00 | 2.97 | 3.00 | 3.15 | -0.28 | -8.62% | 168 | 549 | 75.00% |
AI240322P00032500 | 2024-03-18 12:05PM EDT | 32.50 | 3.71 | 3.45 | 3.65 | +0.26 | +7.54% | 7 | 85 | 78.52% |
AI240322P00033000 | 2024-03-18 3:12PM EDT | 33.00 | 4.09 | 3.95 | 4.10 | +0.07 | +1.74% | 3 | 168 | 80.47% |
AI240322P00033500 | 2024-03-18 10:00AM EDT | 33.50 | 4.86 | 4.40 | 4.60 | +0.29 | +6.35% | 1 | 144 | 80.86% |
AI240322P00034000 | 2024-03-18 3:12PM EDT | 34.00 | 5.03 | 4.85 | 5.10 | -0.02 | -0.40% | 13 | 134 | 77.34% |
AI240322P00034500 | 2024-03-18 10:34AM EDT | 34.50 | 5.68 | 5.30 | 5.65 | +0.30 | +5.58% | 1 | 51 | 82.81% |
AI240322P00035000 | 2024-03-18 3:11PM EDT | 35.00 | 5.99 | 5.85 | 6.15 | -0.01 | -0.17% | 24 | 387 | 99.80% |
AI240322P00035500 | 2024-03-14 3:30PM EDT | 35.50 | 6.72 | 6.30 | 6.60 | 0.00 | - | 10 | 25 | 50.00% |
AI240322P00036000 | 2024-03-18 2:49PM EDT | 36.00 | 6.96 | 6.80 | 7.15 | +0.23 | +3.42% | 8 | 120 | 99.61% |
AI240322P00036500 | 2024-03-08 10:59AM EDT | 36.50 | 3.60 | 7.35 | 7.60 | 0.00 | - | 1 | 11 | 104.69% |
AI240322P00037000 | 2024-03-13 1:45PM EDT | 37.00 | 6.55 | 7.85 | 8.10 | 0.00 | - | 5 | 74 | 110.94% |
AI240322P00037500 | 2024-03-13 1:49PM EDT | 37.50 | 7.10 | 8.35 | 8.60 | 0.00 | - | 3 | 3 | 115.63% |
AI240322P00038000 | 2024-03-14 10:02AM EDT | 38.00 | 8.65 | 8.85 | 9.15 | 0.00 | - | 5 | 33 | 134.38% |
AI240322P00038500 | 2024-03-05 11:38AM EDT | 38.50 | 7.02 | 9.25 | 9.60 | 0.00 | - | - | 4 | 171.48% |
AI240322P00039000 | 2024-03-18 11:58AM EDT | 39.00 | 10.15 | 9.60 | 10.05 | +2.80 | +38.10% | 2 | 13 | 163.28% |
AI240322P00039500 | 2024-03-08 3:03PM EDT | 39.50 | 7.95 | 10.35 | 10.60 | 0.00 | - | 3 | 4 | 134.38% |
AI240322P00040000 | 2024-03-08 1:31PM EDT | 40.00 | 8.17 | 10.70 | 11.05 | 0.00 | - | 2 | 10 | 174.22% |
AI240322P00040500 | 2024-03-08 1:26PM EDT | 40.50 | 8.75 | 11.25 | 11.55 | 0.00 | - | 9 | 6 | 179.69% |
AI240322P00041000 | 2024-03-11 2:41PM EDT | 41.00 | 9.85 | 11.85 | 12.10 | 0.00 | - | 1 | 6 | 148.44% |
AI240322P00041500 | 2024-03-08 3:03PM EDT | 41.50 | 9.85 | 12.35 | 12.55 | 0.00 | - | 1 | 2 | 50.00% |
AI240322P00042000 | 2024-03-18 3:31PM EDT | 42.00 | 12.80 | 12.85 | 13.55 | +2.60 | +25.49% | 2 | 1 | 234.77% |
AI240322P00042500 | 2024-03-18 11:50AM EDT | 42.50 | 13.70 | 13.35 | 13.55 | +13.70 | - | 4 | 0 | 50.00% |
AI240322P00043000 | 2024-03-13 9:42AM EDT | 43.00 | 12.12 | 13.85 | 14.10 | 0.00 | - | 10 | 11 | 165.63% |
AI240322P00044000 | 2024-03-18 10:17AM EDT | 44.00 | 15.30 | 14.80 | 15.35 | +3.65 | +31.33% | 5 | 3 | 222.66% |
AI240322P00045000 | 2024-03-18 10:00AM EDT | 45.00 | 16.26 | 15.85 | 16.05 | +5.36 | +49.17% | 6 | 1 | 100.00% |
AI240322P00046000 | 2024-03-18 10:00AM EDT | 46.00 | 17.25 | 16.85 | 17.30 | +17.25 | - | 33 | 0 | 241.41% |
AI240322P00048000 | 2024-03-18 2:06PM EDT | 48.00 | 19.15 | 18.50 | 19.80 | +19.15 | - | 3 | 0 | 282.03% |
AI240322P00049000 | 2024-03-18 10:00AM EDT | 49.00 | 20.25 | 19.85 | 20.05 | +20.25 | - | 17 | 0 | 100.00% |
AI240322P00050000 | 2024-03-13 10:31AM EDT | 50.00 | 19.70 | 20.85 | 21.50 | 0.00 | - | - | 4 | 306.25% |
AI240322P00055000 | 2024-03-12 3:59PM EDT | 55.00 | 24.30 | 25.75 | 26.15 | 0.00 | - | - | 1 | 100.00% |