Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMR240419C00185000 | 2024-02-29 3:51PM EDT | 185.00 | 191.63 | 143.60 | 151.00 | 0.00 | - | - | 2 | 128.81% |
AMR240419C00190000 | 2024-02-28 10:58AM EDT | 190.00 | 195.60 | 138.70 | 146.30 | 0.00 | - | 1 | 2 | 127.44% |
AMR240419C00195000 | 2024-03-13 3:59PM EDT | 195.00 | 119.00 | 133.70 | 141.20 | 0.00 | - | - | 1 | 121.39% |
AMR240419C00200000 | 2024-03-14 11:42AM EDT | 200.00 | 102.96 | 128.70 | 136.00 | 0.00 | - | 4 | 6 | 114.60% |
AMR240419C00230000 | 2024-03-08 11:10AM EDT | 230.00 | 159.40 | 98.90 | 106.30 | 0.00 | - | 1 | 1 | 90.43% |
AMR240419C00240000 | 2024-03-12 2:56PM EDT | 240.00 | 84.90 | 88.90 | 96.80 | 0.00 | - | 1 | 0 | 84.55% |
AMR240419C00250000 | 2024-03-22 12:33PM EDT | 250.00 | 68.55 | 77.90 | 87.00 | 0.00 | - | 5 | 18 | 71.31% |
AMR240419C00260000 | 2024-03-22 12:33PM EDT | 260.00 | 59.35 | 69.40 | 76.90 | 0.00 | - | 5 | 5 | 69.96% |
AMR240419C00270000 | 2024-03-05 12:55PM EDT | 270.00 | 108.30 | 61.20 | 67.30 | 0.00 | - | - | 1 | 69.36% |
AMR240419C00280000 | 2024-03-22 2:42PM EDT | 280.00 | 39.50 | 52.50 | 57.90 | 0.00 | - | 21 | 11 | 65.66% |
AMR240419C00290000 | 2024-03-25 9:38AM EDT | 290.00 | 35.33 | 43.50 | 47.20 | 0.00 | - | 2 | 8 | 56.78% |
AMR240419C00300000 | 2024-03-28 11:41AM EDT | 300.00 | 34.80 | 35.60 | 39.50 | +6.48 | +22.88% | 2 | 121 | 56.37% |
AMR240419C00310000 | 2024-03-26 9:54AM EDT | 310.00 | 19.81 | 25.60 | 31.60 | 0.00 | - | 4 | 111 | 59.83% |
AMR240419C00320000 | 2024-03-28 3:51PM EDT | 320.00 | 22.72 | 22.10 | 23.10 | +5.34 | +30.72% | 20 | 59 | 50.37% |
AMR240419C00330000 | 2024-03-28 3:06PM EDT | 330.00 | 16.73 | 16.60 | 17.50 | +4.10 | +32.46% | 15 | 281 | 51.11% |
AMR240419C00340000 | 2024-03-28 2:16PM EDT | 340.00 | 11.60 | 12.00 | 12.80 | +1.20 | +11.54% | 14 | 100 | 50.17% |
AMR240419C00350000 | 2024-03-28 3:32PM EDT | 350.00 | 8.10 | 8.30 | 9.10 | +2.00 | +32.79% | 17 | 721 | 49.50% |
AMR240419C00360000 | 2024-03-28 3:20PM EDT | 360.00 | 5.60 | 5.50 | 6.30 | +2.76 | +97.18% | 12 | 55 | 49.05% |
AMR240419C00370000 | 2024-03-28 3:06PM EDT | 370.00 | 3.50 | 3.50 | 4.60 | +0.10 | +2.94% | 4 | 69 | 50.24% |
AMR240419C00380000 | 2024-03-28 3:21PM EDT | 380.00 | 2.40 | 2.20 | 3.40 | +0.15 | +6.67% | 3 | 38 | 51.63% |
AMR240419C00390000 | 2024-03-28 1:07PM EDT | 390.00 | 1.55 | 1.25 | 2.25 | +0.55 | +55.00% | 1 | 45 | 51.34% |
AMR240419C00400000 | 2024-03-28 10:25AM EDT | 400.00 | 0.60 | 0.35 | 1.50 | -0.30 | -33.33% | 4 | 138 | 51.47% |
AMR240419C00410000 | 2024-03-28 3:56PM EDT | 410.00 | 0.50 | 0.35 | 0.45 | +0.15 | +42.86% | 2 | 332 | 44.65% |
AMR240419C00420000 | 2024-03-27 11:52AM EDT | 420.00 | 0.75 | 0.05 | 1.05 | 0.00 | - | 1 | 239 | 50.39% |
AMR240419C00430000 | 2024-03-25 9:48AM EDT | 430.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 44 | 53.54% |
AMR240419C00440000 | 2024-03-27 2:37PM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 52 | 46.00% |
AMR240419C00450000 | 2024-03-20 9:50AM EDT | 450.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 55.18% |
AMR240419C00460000 | 2024-03-19 9:47AM EDT | 460.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 50 | 58.50% |
AMR240419C00470000 | 2024-03-19 2:34PM EDT | 470.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 61.67% |
AMR240419C00480000 | 2024-03-19 2:35PM EDT | 480.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 64.80% |
AMR240419C00490000 | 2024-03-13 9:47AM EDT | 490.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 9 | 27 | 67.87% |
AMR240419C00500000 | 2024-03-18 9:46AM EDT | 500.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 70.80% |
AMR240419C00510000 | 2024-03-05 12:07PM EDT | 510.00 | 1.99 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 73.63% |
AMR240419C00520000 | 2024-03-18 9:35AM EDT | 520.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 76.47% |
AMR240419C00530000 | 2024-02-26 4:58PM EDT | 530.00 | 9.35 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 92.16% |
AMR240419C00540000 | 2024-02-26 12:16PM EDT | 540.00 | 8.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.12% |
AMR240419C00550000 | 2024-03-01 10:38AM EDT | 550.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 84.47% |
AMR240419C00560000 | 2024-02-26 11:19AM EDT | 560.00 | 4.80 | 0.00 | 3.90 | 0.00 | - | 3 | 2 | 118.21% |
AMR240419C00600000 | 2024-03-01 10:42AM EDT | 600.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 96.58% |
AMR240419C00640000 | 2024-03-08 4:11PM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 84.38% |
AMR240419C00650000 | 2024-03-08 4:10PM EDT | 650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 85.94% |
AMR240419C00660000 | 2024-03-08 4:09PM EDT | 660.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 87.89% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMR240419P00160000 | 2024-03-19 9:57AM EDT | 160.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 177.25% |
AMR240419P00175000 | 2024-03-15 11:01AM EDT | 175.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 20 | 158.08% |
AMR240419P00180000 | 2024-03-19 10:00AM EDT | 180.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 106.45% |
AMR240419P00185000 | 2024-03-15 2:27PM EDT | 185.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 2 | 102.05% |
AMR240419P00195000 | 2024-03-13 10:25AM EDT | 195.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | - | 1 | 92.38% |
AMR240419P00200000 | 2024-03-27 10:26AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 89.65% |
AMR240419P00210000 | 2024-03-25 11:03AM EDT | 210.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 79.39% |
AMR240419P00220000 | 2024-03-21 2:28PM EDT | 220.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 16 | 64 | 81.01% |
AMR240419P00230000 | 2024-03-28 10:25AM EDT | 230.00 | 0.18 | 0.00 | 0.20 | -0.17 | -48.57% | 4 | 32 | 59.57% |
AMR240419P00240000 | 2024-03-27 9:48AM EDT | 240.00 | 0.42 | 0.05 | 1.80 | 0.00 | - | 10 | 183 | 74.71% |
AMR240419P00250000 | 2024-03-28 2:11PM EDT | 250.00 | 0.35 | 0.10 | 0.70 | -0.84 | -70.59% | 16 | 84 | 57.42% |
AMR240419P00260000 | 2024-03-28 9:42AM EDT | 260.00 | 0.91 | 0.35 | 1.45 | +0.21 | +30.00% | 3 | 70 | 58.59% |
AMR240419P00270000 | 2024-03-28 1:27PM EDT | 270.00 | 1.16 | 0.55 | 2.05 | -0.49 | -29.70% | 12 | 195 | 55.33% |
AMR240419P00280000 | 2024-03-28 1:27PM EDT | 280.00 | 2.08 | 1.35 | 1.95 | -0.09 | -4.15% | 9 | 148 | 50.37% |
AMR240419P00290000 | 2024-03-28 3:28PM EDT | 290.00 | 2.97 | 2.50 | 3.10 | -0.90 | -23.26% | 18 | 221 | 51.14% |
AMR240419P00300000 | 2024-03-28 3:28PM EDT | 300.00 | 4.95 | 4.20 | 5.00 | -1.37 | -21.68% | 77 | 309 | 50.62% |
AMR240419P00310000 | 2024-03-28 3:37PM EDT | 310.00 | 7.25 | 6.70 | 7.50 | -2.35 | -24.48% | 8 | 118 | 49.55% |
AMR240419P00320000 | 2024-03-28 2:22PM EDT | 320.00 | 11.20 | 10.00 | 10.80 | -1.96 | -14.89% | 3 | 108 | 48.37% |
AMR240419P00330000 | 2024-03-28 3:57PM EDT | 330.00 | 14.60 | 14.40 | 15.20 | -3.60 | -19.78% | 28 | 84 | 47.69% |
AMR240419P00340000 | 2024-03-27 9:52AM EDT | 340.00 | 25.30 | 19.60 | 20.70 | 0.00 | - | 2 | 18 | 47.33% |
AMR240419P00350000 | 2024-03-20 1:39PM EDT | 350.00 | 37.50 | 25.80 | 27.10 | 0.00 | - | 1 | 61 | 46.80% |
AMR240419P00360000 | 2024-03-26 2:38PM EDT | 360.00 | 45.10 | 32.40 | 35.10 | 0.00 | - | 1 | 24 | 48.95% |
AMR240419P00370000 | 2024-03-28 10:12AM EDT | 370.00 | 53.00 | 40.00 | 45.70 | -4.00 | -7.02% | 1 | 21 | 59.25% |
AMR240419P00380000 | 2024-03-19 11:21AM EDT | 380.00 | 67.00 | 48.70 | 52.40 | 0.00 | - | 2 | 25 | 52.48% |
AMR240419P00390000 | 2024-03-18 9:42AM EDT | 390.00 | 83.40 | 56.20 | 62.50 | 0.00 | - | 5 | 10 | 59.28% |
AMR240419P00400000 | 2024-03-21 10:34AM EDT | 400.00 | 77.10 | 65.70 | 72.20 | 0.00 | - | 1 | 0 | 63.61% |
AMR240419P00410000 | 2024-03-21 10:06AM EDT | 410.00 | 84.70 | 74.50 | 81.50 | 0.00 | - | 1 | 0 | 64.94% |
AMR240419P00420000 | 2024-03-11 12:13PM EDT | 420.00 | 78.24 | 84.80 | 91.80 | 0.00 | - | 3 | 0 | 72.05% |
AMR240419P00430000 | 2024-02-29 10:50AM EDT | 430.00 | 67.20 | 94.00 | 103.90 | 0.00 | - | 1 | 3 | 89.28% |
AMR240419P00440000 | 2024-03-12 1:01PM EDT | 440.00 | 115.50 | 104.50 | 112.00 | 0.00 | - | 1 | 0 | 83.18% |
AMR240419P00450000 | 2024-02-27 1:16PM EDT | 450.00 | 40.70 | 119.00 | 127.50 | 0.00 | - | - | 0 | 95.73% |
AMR240419P00460000 | 2024-03-11 11:02AM EDT | 460.00 | 108.40 | 124.40 | 132.00 | 0.00 | - | 1 | 0 | 92.32% |
AMR240419P00470000 | 2024-03-12 3:39PM EDT | 470.00 | 152.10 | 134.40 | 142.00 | 0.00 | - | 1 | 0 | 96.64% |
AMR240419P00490000 | 2024-03-12 2:33PM EDT | 490.00 | 169.60 | 154.40 | 162.00 | 0.00 | - | 1 | 0 | 104.87% |
AMR240419P00500000 | 2024-03-12 2:33PM EDT | 500.00 | 179.60 | 164.70 | 172.00 | 0.00 | - | 1 | 0 | 108.79% |
AMR240419P00510000 | 2024-02-28 12:21PM EDT | 510.00 | 130.30 | 174.60 | 182.00 | 0.00 | - | - | 0 | 112.60% |
AMR240419P00520000 | 2024-03-18 9:40AM EDT | 520.00 | 212.20 | 184.40 | 192.00 | 0.00 | - | 1 | 0 | 116.30% |
AMR240419P00530000 | 2024-03-15 9:31AM EDT | 530.00 | 225.20 | 194.80 | 202.00 | 0.00 | - | 1 | 0 | 119.90% |
AMR240419P00540000 | 2024-03-15 12:45PM EDT | 540.00 | 248.70 | 204.70 | 212.00 | 0.00 | - | 1 | 0 | 123.39% |
AMR240419P00550000 | 2024-03-04 11:04AM EDT | 550.00 | 160.30 | 214.40 | 222.00 | 0.00 | - | 1 | 0 | 126.78% |
AMR240419P00560000 | 2024-02-28 12:03PM EDT | 560.00 | 177.10 | 224.90 | 232.00 | 0.00 | - | 1 | 0 | 130.10% |
AMR240419P00590000 | 2024-03-12 10:54AM EDT | 590.00 | 264.40 | 254.40 | 262.00 | 0.00 | - | - | 0 | 139.58% |
AMR240419P00600000 | 2024-03-04 10:50AM EDT | 600.00 | 208.80 | 264.40 | 272.00 | 0.00 | - | 1 | 0 | 142.59% |
AMR240419P00630000 | 2024-03-04 10:46AM EDT | 630.00 | 235.30 | 294.40 | 302.00 | 0.00 | - | 1 | 0 | 151.22% |
AMR240419P00640000 | 2024-03-01 1:40PM EDT | 640.00 | 252.40 | 304.60 | 312.00 | 0.00 | - | 1 | 0 | 153.98% |
AMR240419P00650000 | 2024-02-28 2:22PM EDT | 650.00 | 284.30 | 314.60 | 322.00 | 0.00 | - | - | 0 | 156.68% |