Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AI240510C00014000 | 2024-05-03 11:49AM EDT | 14.00 | 10.05 | 10.05 | 10.25 | 0.00 | - | 8 | 8 | 328.13% |
AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 7.00 | 7.25 | 0.00 | - | 1 | 1 | 225.00% |
AI240510C00018000 | 2024-05-06 9:30AM EDT | 18.00 | 6.19 | 6.00 | 6.25 | 0.00 | - | 5 | 6 | 193.75% |
AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 5.50 | 5.75 | 0.00 | - | - | 1 | 178.91% |
AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 5.00 | 5.25 | 0.00 | - | 3 | 6 | 164.06% |
AI240510C00020000 | 2024-05-07 2:48PM EDT | 20.00 | 4.54 | 4.05 | 4.25 | 0.00 | - | 13 | 102 | 135.16% |
AI240510C00020500 | 2024-05-06 9:38AM EDT | 20.50 | 3.92 | 3.55 | 3.75 | 0.00 | - | 3 | 3 | 121.09% |
AI240510C00021000 | 2024-05-08 9:45AM EDT | 21.00 | 2.78 | 3.05 | 3.25 | -0.67 | -19.42% | 3 | 101 | 106.25% |
AI240510C00021500 | 2024-05-08 10:47AM EDT | 21.50 | 2.63 | 2.57 | 2.72 | -0.67 | -20.30% | 14 | 347 | 81.25% |
AI240510C00022000 | 2024-05-08 12:55PM EDT | 22.00 | 2.20 | 2.06 | 2.25 | -0.50 | -18.52% | 13 | 349 | 78.13% |
AI240510C00022500 | 2024-05-08 1:33PM EDT | 22.50 | 1.71 | 1.55 | 1.73 | -0.28 | -14.07% | 27 | 483 | 58.59% |
AI240510C00023000 | 2024-05-08 12:28PM EDT | 23.00 | 1.15 | 1.15 | 1.25 | -0.65 | -36.11% | 123 | 1,129 | 49.22% |
AI240510C00023500 | 2024-05-08 1:53PM EDT | 23.50 | 0.88 | 0.79 | 0.84 | -0.42 | -32.31% | 213 | 930 | 48.05% |
AI240510C00024000 | 2024-05-08 1:45PM EDT | 24.00 | 0.53 | 0.49 | 0.51 | -0.37 | -41.11% | 1,013 | 1,032 | 47.46% |
AI240510C00024500 | 2024-05-08 2:14PM EDT | 24.50 | 0.28 | 0.25 | 0.27 | -0.29 | -50.88% | 1,852 | 5,927 | 46.68% |
AI240510C00025000 | 2024-05-08 2:19PM EDT | 25.00 | 0.11 | 0.11 | 0.14 | -0.26 | -68.42% | 883 | 15,035 | 48.44% |
AI240510C00025500 | 2024-05-08 2:19PM EDT | 25.50 | 0.05 | 0.05 | 0.06 | -0.17 | -73.91% | 277 | 1,651 | 48.44% |
AI240510C00026000 | 2024-05-08 2:13PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 224 | 2,341 | 51.56% |
AI240510C00026500 | 2024-05-08 12:57PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 16 | 1,951 | 57.03% |
AI240510C00027000 | 2024-05-08 2:09PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 52 | 1,791 | 66.41% |
AI240510C00027500 | 2024-05-07 10:33AM EDT | 27.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 653 | 75.00% |
AI240510C00028000 | 2024-05-07 2:50PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 210 | 344 | 75.00% |
AI240510C00029000 | 2024-05-08 11:31AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 341 | 95.31% |
AI240510C00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 443 | 103.13% |
AI240510C00031000 | 2024-05-06 3:49PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 98 | 125.00% |
AI240510C00032000 | 2024-05-06 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 30 | 143.75% |
AI240510C00033000 | 2024-05-06 2:56PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 150.00% |
AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 64 | 156.25% |
AI240510C00035000 | 2024-05-07 10:49AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 156.25% |
AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 175.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 380 | 225.00% |
AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 200.00% |
AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 108 | 193.75% |
AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 165.63% |
AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 162.50% |
AI240510P00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 131.25% |
AI240510P00018500 | 2024-05-06 12:09PM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 137.50% |
AI240510P00019000 | 2024-05-06 10:34AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 552 | 125.00% |
AI240510P00019500 | 2024-05-08 10:44AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 70 | 66 | 114.06% |
AI240510P00020000 | 2024-05-08 12:52PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 395 | 106.25% |
AI240510P00020500 | 2024-05-07 2:57PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 246 | 888 | 95.31% |
AI240510P00021000 | 2024-05-07 2:36PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 922 | 79.69% |
AI240510P00021500 | 2024-05-08 12:49PM EDT | 21.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 54 | 401 | 74.22% |
AI240510P00022000 | 2024-05-08 1:25PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 1,022 | 59.38% |
AI240510P00022500 | 2024-05-08 12:49PM EDT | 22.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 577 | 51.56% |
AI240510P00023000 | 2024-05-08 2:01PM EDT | 23.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 164 | 1,691 | 49.22% |
AI240510P00023500 | 2024-05-08 2:00PM EDT | 23.50 | 0.15 | 0.13 | 0.17 | +0.08 | +114.29% | 174 | 1,985 | 49.61% |
AI240510P00024000 | 2024-05-08 2:05PM EDT | 24.00 | 0.33 | 0.29 | 0.34 | +0.15 | +83.33% | 1,003 | 1,303 | 48.63% |
AI240510P00024500 | 2024-05-08 1:09PM EDT | 24.50 | 0.59 | 0.58 | 0.63 | +0.18 | +43.90% | 341 | 727 | 51.37% |
AI240510P00025000 | 2024-05-08 1:03PM EDT | 25.00 | 0.98 | 0.93 | 1.06 | +0.40 | +68.97% | 33 | 789 | 53.52% |
AI240510P00025500 | 2024-05-07 10:20AM EDT | 25.50 | 1.09 | 0.91 | 1.57 | 0.00 | - | 5 | 177 | 80.86% |
AI240510P00026000 | 2024-05-08 9:30AM EDT | 26.00 | 2.15 | 1.81 | 2.07 | +0.63 | +41.45% | 7 | 73 | 74.22% |
AI240510P00026500 | 2024-05-06 12:35PM EDT | 26.50 | 1.55 | 1.38 | 2.58 | 0.00 | - | 2 | 2 | 112.50% |
AI240510P00027000 | 2024-05-08 1:34PM EDT | 27.00 | 3.15 | 2.73 | 2.99 | +0.73 | +30.17% | 3 | 23 | 75.78% |
AI240510P00027500 | 2024-05-03 3:14PM EDT | 27.50 | 3.45 | 2.99 | 4.30 | 0.00 | - | 1 | 1 | 150.39% |
AI240510P00028000 | 2024-05-06 11:20AM EDT | 28.00 | 3.42 | 3.75 | 3.95 | 0.00 | - | 10 | 14 | 89.84% |
AI240510P00028500 | 2024-05-01 3:00PM EDT | 28.50 | 5.00 | 4.25 | 4.85 | 0.00 | - | - | 2 | 157.03% |
AI240510P00029000 | 2024-05-08 10:22AM EDT | 29.00 | 4.94 | 4.75 | 5.00 | +0.59 | +13.56% | 1 | 9 | 119.53% |
AI240510P00030000 | 2024-05-06 11:02AM EDT | 30.00 | 5.75 | 5.75 | 6.20 | +0.30 | +5.50% | 1 | 55 | 170.70% |
AI240510P00031000 | 2024-05-07 10:37AM EDT | 31.00 | 6.30 | 6.75 | 6.95 | 0.00 | - | 6 | 6 | 137.50% |
AI240510P00032000 | 2024-05-06 11:17AM EDT | 32.00 | 7.40 | 7.75 | 8.00 | 0.00 | - | 19 | 10 | 168.75% |
AI240510P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 9.75 | 8.75 | 9.45 | 0.00 | - | 1 | 0 | 257.81% |
AI240510P00034000 | 2024-05-02 11:33AM EDT | 34.00 | 11.05 | 9.75 | 10.25 | 0.00 | - | - | 2 | 247.66% |
AI240510P00037000 | 2024-05-08 10:05AM EDT | 37.00 | 13.20 | 12.45 | 13.00 | +1.05 | +8.64% | 3 | 3 | 292.19% |