Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ALB240510C00125000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 5.25 | 4.80 | 5.55 | +1.40 | +36.36% | 32 | 912 | 54.37% |
ALB240517C00125000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 6.64 | 5.85 | 6.50 | +1.34 | +25.28% | 150 | 1,971 | 48.47% |
ALB240524C00125000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 7.48 | 7.05 | 7.75 | +1.13 | +17.80% | 4 | 34 | 50.20% |
ALB240531C00125000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 8.29 | 7.30 | 9.30 | +3.04 | +57.90% | 8 | 56 | 54.76% |
ALB240607C00125000 | 2024-05-02 3:34PM EDT | 2024-06-07 | 9.55 | 8.90 | 9.35 | +1.55 | +19.38% | 1 | 12 | 49.30% |
ALB240621C00125000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 10.40 | 10.20 | 10.40 | +0.60 | +6.12% | 265 | 2,027 | 47.42% |
ALB240920C00125000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 17.28 | 17.00 | 17.70 | +0.98 | +6.01% | 49 | 778 | 50.58% |
ALB250117C00125000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 23.55 | 23.25 | 24.10 | +1.40 | +6.32% | 1 | 143 | 52.36% |
ALB250321C00125000 | 2024-05-02 9:41AM EDT | 2025-03-21 | 23.80 | 25.25 | 28.05 | 0.00 | - | 4 | 20 | 53.42% |
ALB250620C00125000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 28.60 | 28.25 | 31.15 | 0.00 | - | 1 | 39 | 53.06% |
ALB260116C00125000 | 2024-05-03 10:38AM EDT | 2026-01-16 | 37.00 | 35.40 | 37.50 | +2.40 | +6.94% | 1 | 115 | 53.97% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ALB240510P00125000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.57 | 1.59 | 1.87 | -1.93 | -55.14% | 149 | 72 | 45.53% |
ALB240517P00125000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 2.78 | 2.82 | 3.05 | -2.57 | -48.04% | 162 | 965 | 44.80% |
ALB240524P00125000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 3.85 | 3.80 | 4.80 | -2.30 | -37.40% | 10 | 29 | 51.47% |
ALB240531P00125000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 5.11 | 4.40 | 5.25 | -2.39 | -31.87% | 4 | 13 | 47.85% |
ALB240607P00125000 | 2024-05-02 1:55PM EDT | 2024-06-07 | 7.12 | 3.90 | 6.20 | 0.00 | - | 2 | 2 | 48.99% |
ALB240621P00125000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.62 | 6.55 | 6.70 | -1.48 | -18.27% | 195 | 1,546 | 44.15% |
ALB240920P00125000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 12.20 | 12.20 | 12.45 | -1.58 | -11.47% | 20 | 1,065 | 44.75% |
ALB241220P00125000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 16.14 | 15.65 | 17.00 | -1.56 | -8.81% | 1 | 13 | 46.36% |
ALB250117P00125000 | 2024-05-03 10:26AM EDT | 2025-01-17 | 16.80 | 16.75 | 18.35 | -4.30 | -20.38% | 1 | 2,392 | 47.02% |
ALB250321P00125000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 23.45 | 17.95 | 19.10 | 0.00 | - | 9 | 63 | 43.79% |
ALB250620P00125000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 26.63 | 20.80 | 21.55 | 0.00 | - | 1 | 108 | 43.35% |
ALB260116P00125000 | 2024-04-26 9:46AM EDT | 2026-01-16 | 30.69 | 24.15 | 26.45 | 0.00 | - | 4 | 378 | 42.99% |