Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ALB240328C00145000 | 2024-03-27 3:27PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.32 | 0.00 | - | 3 | 102 | 140.23% |
ALB240405C00145000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.20 | 0.11 | 0.18 | +0.04 | +25.00% | 2 | 146 | 47.85% |
ALB240412C00145000 | 2024-03-27 3:34PM EDT | 2024-04-12 | 0.67 | 0.62 | 0.93 | 0.00 | - | 13 | 88 | 50.49% |
ALB240419C00145000 | 2024-03-28 9:35AM EDT | 2024-04-19 | 1.59 | 1.19 | 1.33 | +0.41 | +34.75% | 4 | 592 | 49.76% |
ALB240426C00145000 | 2024-03-27 3:38PM EDT | 2024-04-26 | 1.70 | 0.81 | 2.85 | 0.00 | - | 13 | 38 | 58.13% |
ALB240503C00145000 | 2024-03-27 2:22PM EDT | 2024-05-03 | 3.00 | 2.68 | 4.40 | 0.00 | - | 1 | 5 | 57.62% |
ALB240517C00145000 | 2024-03-28 9:41AM EDT | 2024-05-17 | 5.36 | 4.25 | 4.75 | +0.98 | +22.37% | 2 | 244 | 54.99% |
ALB240621C00145000 | 2024-03-27 3:07PM EDT | 2024-06-21 | 6.80 | 6.70 | 7.15 | 0.00 | - | 32 | 573 | 53.19% |
ALB240920C00145000 | 2024-03-27 1:53PM EDT | 2024-09-20 | 12.25 | 12.00 | 12.90 | 0.00 | - | 68 | 1,090 | 53.23% |
ALB250117C00145000 | 2024-03-27 1:16PM EDT | 2025-01-17 | 17.98 | 18.00 | 19.15 | 0.00 | - | 3 | 786 | 54.59% |
ALB250321C00145000 | 2024-03-21 3:19PM EDT | 2025-03-21 | 19.70 | 20.75 | 21.30 | 0.00 | - | 25 | 35 | 54.43% |
ALB250620C00145000 | 2024-03-21 2:03PM EDT | 2025-06-20 | 23.55 | 24.15 | 24.95 | 0.00 | - | - | 2 | 54.87% |
ALB260116C00145000 | 2024-03-14 11:46AM EDT | 2026-01-16 | 28.50 | 30.65 | 32.20 | 0.00 | - | 1 | 56 | 55.47% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ALB240328P00145000 | 2024-03-15 10:42AM EDT | 2024-03-28 | 26.64 | 15.45 | 16.45 | 0.00 | - | 10 | 0 | 0.00% |
ALB240419P00145000 | 2024-03-27 2:42PM EDT | 2024-04-19 | 17.67 | 16.55 | 17.40 | 0.00 | - | 2 | 43 | 0.00% |
ALB240517P00145000 | 2024-03-27 2:42PM EDT | 2024-05-17 | 19.80 | 18.85 | 20.60 | 0.00 | - | 1 | 4 | 46.06% |
ALB240621P00145000 | 2024-03-27 10:34AM EDT | 2024-06-21 | 24.50 | 21.05 | 21.80 | 0.00 | - | 4 | 892 | 41.30% |
ALB240920P00145000 | 2024-03-27 1:11PM EDT | 2024-09-20 | 26.20 | 25.60 | 26.15 | 0.00 | - | 2 | 694 | 42.15% |
ALB250117P00145000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 30.20 | 29.75 | 30.35 | 0.00 | - | 1 | 1,345 | 42.00% |
ALB250321P00145000 | 2024-03-21 2:12PM EDT | 2025-03-21 | 33.80 | 31.60 | 32.20 | 0.00 | - | 23 | 49 | 41.84% |
ALB260116P00145000 | 2024-03-27 12:10PM EDT | 2026-01-16 | 39.25 | 37.95 | 39.10 | 0.00 | - | 4 | 11 | 40.97% |