Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMC240322C00001500 | 2024-03-11 11:50AM EDT | 1.50 | 2.88 | 2.80 | 2.92 | 0.00 | - | 1 | 1 | 612.50% |
AMC240322C00002000 | 2024-03-15 10:44AM EDT | 2.00 | 2.44 | 2.29 | 2.48 | 0.00 | - | 5 | 5 | 600.00% |
AMC240322C00002500 | 2024-03-07 11:50AM EDT | 2.50 | 2.33 | 1.84 | 2.11 | 0.00 | - | 2 | 3 | 446.88% |
AMC240322C00003000 | 2024-03-18 2:41PM EDT | 3.00 | 1.42 | 1.34 | 1.61 | -0.07 | -4.70% | 18 | 60 | 331.25% |
AMC240322C00003500 | 2024-03-18 3:47PM EDT | 3.50 | 0.90 | 0.84 | 0.92 | -0.03 | -3.23% | 57 | 360 | 165.63% |
AMC240322C00004000 | 2024-03-18 3:59PM EDT | 4.00 | 0.43 | 0.39 | 0.43 | -0.04 | -8.51% | 509 | 2,043 | 75.00% |
AMC240322C00004500 | 2024-03-18 3:59PM EDT | 4.50 | 0.08 | 0.09 | 0.10 | -0.06 | -42.86% | 12,552 | 15,562 | 77.34% |
AMC240322C00005000 | 2024-03-18 3:59PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6,072 | 11,360 | 99.22% |
AMC240322C00005500 | 2024-03-18 3:57PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 926 | 3,514 | 131.25% |
AMC240322C00006000 | 2024-03-18 3:57PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,372 | 3,363 | 143.75% |
AMC240322C00006500 | 2024-03-18 3:51PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 213 | 999 | 175.00% |
AMC240322C00007000 | 2024-03-18 2:35PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,424 | 193.75% |
AMC240322C00007500 | 2024-03-18 2:36PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 615 | 225.00% |
AMC240322C00008000 | 2024-03-18 11:21AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,085 | 250.00% |
AMC240322C00008500 | 2024-03-14 12:52PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 62 | 262.50% |
AMC240322C00009000 | 2024-03-18 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,131 | 287.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMC240322P00000500 | 2024-02-05 2:18PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 900.00% |
AMC240322P00001000 | 2024-02-28 11:57AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 625.00% |
AMC240322P00002000 | 2024-03-07 10:50AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 337.50% |
AMC240322P00002500 | 2024-03-12 2:08PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 250.00% |
AMC240322P00003000 | 2024-03-18 10:58AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 1,071 | 175.00% |
AMC240322P00003500 | 2024-03-18 3:36PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 870 | 6,953 | 112.50% |
AMC240322P00004000 | 2024-03-18 3:59PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9,621 | 6,397 | 70.31% |
AMC240322P00004500 | 2024-03-18 3:59PM EDT | 4.50 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 5,602 | 4,737 | 71.88% |
AMC240322P00005000 | 2024-03-18 3:57PM EDT | 5.00 | 0.64 | 0.59 | 0.64 | +0.02 | +3.23% | 136 | 995 | 68.75% |
AMC240322P00005500 | 2024-03-18 12:30PM EDT | 5.50 | 1.08 | 1.08 | 1.16 | -0.03 | -2.70% | 58 | 353 | 121.88% |
AMC240322P00006000 | 2024-03-18 2:59PM EDT | 6.00 | 1.58 | 1.45 | 1.65 | 0.00 | - | 26 | 241 | 210.94% |
AMC240322P00006500 | 2024-03-18 3:53PM EDT | 6.50 | 2.08 | 1.95 | 2.15 | -0.01 | -0.48% | 44 | 106 | 250.00% |
AMC240322P00007000 | 2024-03-18 3:53PM EDT | 7.00 | 2.61 | 2.59 | 2.65 | +0.12 | +4.82% | 4 | 56 | 218.75% |
AMC240322P00007500 | 2024-03-18 3:55PM EDT | 7.50 | 3.25 | 2.98 | 3.15 | +0.15 | +4.84% | 3 | 7 | 312.50% |
AMC240322P00008000 | 2024-03-18 3:55PM EDT | 8.00 | 3.78 | 3.50 | 3.65 | +0.12 | +3.28% | 3 | 9 | 340.63% |
AMC240322P00008500 | 2024-03-12 11:31AM EDT | 8.50 | 4.15 | 4.05 | 4.15 | 0.00 | - | - | 1 | 365.63% |
AMC240322P00009000 | 2024-03-15 10:10AM EDT | 9.00 | 4.68 | 4.50 | 4.65 | 0.00 | - | 1 | 9 | 390.63% |