Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AKAM240405C00100000 | 2024-03-04 10:30AM EDT | 100.00 | 11.40 | 8.40 | 9.60 | 0.00 | - | 1 | 1 | 59.62% |
AKAM240405C00106000 | 2024-03-27 11:09AM EDT | 106.00 | 3.48 | 2.95 | 3.30 | 0.00 | - | 2 | 3 | 24.32% |
AKAM240405C00107000 | 2024-03-27 11:09AM EDT | 107.00 | 2.68 | 1.50 | 2.35 | 0.00 | - | 2 | 3 | 20.12% |
AKAM240405C00108000 | 2024-03-28 3:53PM EDT | 108.00 | 1.48 | 1.50 | 1.65 | -0.27 | -15.43% | 37 | 57 | 19.26% |
AKAM240405C00109000 | 2024-03-28 3:57PM EDT | 109.00 | 1.00 | 0.90 | 1.00 | -0.20 | -16.67% | 7 | 52 | 17.36% |
AKAM240405C00110000 | 2024-03-28 3:49PM EDT | 110.00 | 0.60 | 0.50 | 0.65 | -0.25 | -29.41% | 14 | 47 | 18.07% |
AKAM240405C00111000 | 2024-03-28 3:26PM EDT | 111.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 15 | 30 | 17.48% |
AKAM240405C00112000 | 2024-03-28 12:25PM EDT | 112.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 5 | 14 | 17.97% |
AKAM240405C00113000 | 2024-03-26 1:31PM EDT | 113.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 19.92% |
AKAM240405C00114000 | 2024-03-14 11:06AM EDT | 114.00 | 0.11 | 0.00 | 1.70 | -0.44 | -80.00% | 1 | 2 | 57.08% |
AKAM240405C00115000 | 2024-03-20 9:35AM EDT | 115.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 1 | 5 | 24.02% |
AKAM240405C00116000 | 2024-03-22 3:35PM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 47.07% |
AKAM240405C00117000 | 2024-03-01 4:33PM EDT | 117.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.88% |
AKAM240405C00118000 | 2024-03-14 10:19AM EDT | 118.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 54.59% |
AKAM240405C00119000 | 2024-03-05 11:17AM EDT | 119.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 51.32% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AKAM240405P00100000 | 2024-03-18 3:14PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 250 | 55.27% |
AKAM240405P00101000 | 2024-03-25 10:05AM EDT | 101.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 50.78% |
AKAM240405P00102000 | 2024-02-29 3:47PM EDT | 102.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 48.05% |
AKAM240405P00105000 | 2024-03-28 3:03PM EDT | 105.00 | 0.12 | 0.10 | 0.20 | -0.38 | -76.00% | 1 | 10 | 20.56% |
AKAM240405P00106000 | 2024-03-28 3:43PM EDT | 106.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 11 | 33 | 17.87% |
AKAM240405P00107000 | 2024-03-28 3:43PM EDT | 107.00 | 0.37 | 0.35 | 0.45 | -0.28 | -43.08% | 1 | 28 | 17.53% |
AKAM240405P00108000 | 2024-03-28 3:08PM EDT | 108.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 9 | 41 | 16.99% |
AKAM240405P00109000 | 2024-03-28 3:33PM EDT | 109.00 | 1.05 | 1.05 | 1.20 | -0.15 | -12.50% | 9 | 62 | 16.72% |
AKAM240405P00110000 | 2024-03-28 9:57AM EDT | 110.00 | 1.85 | 1.65 | 1.80 | +0.05 | +2.78% | 14 | 110 | 16.53% |
AKAM240405P00111000 | 2024-03-27 11:12AM EDT | 111.00 | 2.33 | 2.35 | 4.10 | 0.00 | - | 10 | 10 | 43.77% |
AKAM240405P00113000 | 2024-03-05 4:05PM EDT | 113.00 | 4.28 | 3.90 | 4.80 | 0.00 | - | 1 | 0 | 30.66% |
AKAM240405P00115000 | 2024-03-26 10:42AM EDT | 115.00 | 6.39 | 5.70 | 7.70 | 0.00 | - | 1 | 0 | 57.40% |
AKAM240405P00116000 | 2024-03-26 10:42AM EDT | 116.00 | 7.42 | 6.60 | 7.60 | 0.00 | - | 1 | 1 | 36.96% |
AKAM240405P00130000 | 2024-03-21 9:47AM EDT | 130.00 | 19.90 | 20.60 | 21.80 | 0.00 | - | 75 | 0 | 86.28% |