Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AI240405C00035000 | 2024-03-28 11:29AM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 521 | 76.56% |
AI240412C00035000 | 2024-03-28 12:43PM EDT | 2024-04-12 | 0.04 | 0.04 | 0.06 | 0.00 | - | 85 | 816 | 67.58% |
AI240419C00035000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 931 | 10,725 | 62.89% |
AI240426C00035000 | 2024-03-28 3:09PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.18 | 0.00 | - | 19 | 180 | 62.11% |
AI240503C00035000 | 2024-03-28 11:14AM EDT | 2024-05-03 | 0.25 | 0.23 | 0.26 | 0.00 | - | 2 | 10 | 60.94% |
AI240517C00035000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.47 | -0.01 | -2.13% | 103 | 3,929 | 61.82% |
AI240621C00035000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 1.33 | 1.29 | 1.33 | +0.01 | +0.76% | 47 | 1,392 | 69.58% |
AI240719C00035000 | 2024-03-28 2:20PM EDT | 2024-07-19 | 1.68 | 1.58 | 1.66 | +0.02 | +1.20% | 47 | 1,355 | 66.36% |
AI240816C00035000 | 2024-03-27 2:55PM EDT | 2024-08-16 | 2.10 | 1.88 | 1.97 | +0.15 | +7.69% | 9 | 157 | 64.50% |
AI240920C00035000 | 2024-03-28 12:05PM EDT | 2024-09-20 | 2.58 | 2.46 | 2.57 | +0.08 | +3.20% | 9 | 266 | 66.19% |
AI241018C00035000 | 2024-03-27 3:51PM EDT | 2024-10-18 | 2.81 | 2.73 | 2.84 | 0.00 | - | 19 | 230 | 64.99% |
AI241220C00035000 | 2024-03-28 10:04AM EDT | 2024-12-20 | 3.79 | 3.55 | 3.65 | +0.14 | +3.84% | 24 | 236 | 65.87% |
AI250117C00035000 | 2024-03-28 12:29PM EDT | 2025-01-17 | 3.95 | 3.75 | 3.90 | +0.11 | +2.86% | 6 | 4,646 | 65.01% |
AI260116C00035000 | 2024-03-28 3:32PM EDT | 2026-01-16 | 6.60 | 5.75 | 6.75 | -0.01 | -0.15% | 12 | 544 | 60.24% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AI240405P00035000 | 2024-03-26 3:00PM EDT | 2024-04-05 | 7.35 | 7.75 | 8.25 | 0.00 | - | 2 | 54 | 98.44% |
AI240412P00035000 | 2024-03-21 12:29PM EDT | 2024-04-12 | 6.43 | 7.80 | 8.15 | 0.00 | - | 4 | 33 | 66.41% |
AI240419P00035000 | 2024-03-27 3:17PM EDT | 2024-04-19 | 7.86 | 7.80 | 8.25 | -0.23 | -2.84% | 4 | 1,756 | 62.89% |
AI240426P00035000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 8.00 | 7.85 | 8.45 | +1.40 | +21.21% | 9 | 6 | 66.21% |
AI240503P00035000 | 2024-03-27 12:47PM EDT | 2024-05-03 | 7.80 | 8.00 | 9.25 | 0.00 | - | 90 | 90 | 83.50% |
AI240517P00035000 | 2024-03-28 12:24PM EDT | 2024-05-17 | 8.23 | 8.25 | 8.75 | -0.07 | -0.84% | 11 | 361 | 66.21% |
AI240621P00035000 | 2024-03-27 3:18PM EDT | 2024-06-21 | 9.15 | 9.15 | 9.30 | -0.18 | -1.93% | 1 | 332 | 69.24% |
AI240719P00035000 | 2024-03-20 3:13PM EDT | 2024-07-19 | 8.90 | 9.55 | 9.75 | 0.00 | - | 2 | 937 | 68.26% |
AI240816P00035000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 9.95 | 9.90 | 10.05 | 0.00 | - | 1 | 74 | 66.48% |
AI240920P00035000 | 2024-03-18 11:28AM EDT | 2024-09-20 | 10.05 | 10.55 | 10.75 | 0.00 | - | 1 | 77 | 69.09% |
AI241018P00035000 | 2024-03-20 3:28PM EDT | 2024-10-18 | 10.40 | 10.85 | 11.05 | 0.00 | - | 1 | 99 | 68.04% |
AI241220P00035000 | 2024-03-28 2:58PM EDT | 2024-12-20 | 11.87 | 11.85 | 12.00 | -0.08 | -0.67% | 1 | 34 | 70.22% |
AI250117P00035000 | 2024-03-28 3:12PM EDT | 2025-01-17 | 12.15 | 12.15 | 12.35 | -0.21 | -1.70% | 12 | 3,528 | 70.17% |
AI260116P00035000 | 2024-03-25 2:22PM EDT | 2026-01-16 | 15.17 | 14.60 | 15.50 | 0.00 | - | 1 | 34 | 66.33% |