Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AN240419C00075000 | 2024-01-08 4:06PM EDT | 75.00 | 69.50 | 68.10 | 72.80 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00080000 | 2024-01-03 3:14PM EDT | 80.00 | 66.40 | 65.10 | 69.80 | 0.00 | - | - | 1 | 0.00% |
AN240419C00090000 | 2023-11-14 11:19AM EDT | 90.00 | 52.90 | 59.10 | 61.70 | 0.00 | - | 1 | 2 | 0.00% |
AN240419C00100000 | 2024-01-04 12:28PM EDT | 100.00 | 45.80 | 45.90 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00105000 | 2023-11-01 9:44AM EDT | 105.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00110000 | 2024-02-05 3:55PM EDT | 110.00 | 36.35 | 35.40 | 38.40 | 0.00 | - | 1 | 0 | 0.00% |
AN240419C00115000 | 2024-03-22 11:43AM EDT | 115.00 | 48.85 | 49.00 | 53.50 | 0.00 | - | 1 | 3 | 91.21% |
AN240419C00120000 | 2024-02-05 3:55PM EDT | 120.00 | 27.46 | 26.00 | 29.20 | 0.00 | - | 1 | 0 | 0.00% |
AN240419C00125000 | 2023-12-18 11:27AM EDT | 125.00 | 29.20 | 20.30 | 21.80 | 0.00 | - | 4 | 3 | 0.00% |
AN240419C00130000 | 2024-01-04 12:28PM EDT | 130.00 | 20.70 | 21.40 | 22.20 | 0.00 | - | 2 | 5 | 0.00% |
AN240419C00135000 | 2024-03-27 11:44AM EDT | 135.00 | 30.70 | 29.00 | 33.50 | 0.00 | - | 8 | 20 | 56.96% |
AN240419C00140000 | 2024-03-15 12:11PM EDT | 140.00 | 19.25 | 24.10 | 28.50 | 0.00 | - | 2 | 51 | 76.71% |
AN240419C00145000 | 2024-03-25 1:16PM EDT | 145.00 | 18.20 | 20.10 | 23.50 | 0.00 | - | 1 | 57 | 66.06% |
AN240419C00150000 | 2024-03-21 10:52AM EDT | 150.00 | 17.80 | 15.10 | 18.90 | 0.00 | - | 1 | 267 | 58.69% |
AN240419C00155000 | 2024-03-28 2:33PM EDT | 155.00 | 12.65 | 10.60 | 13.00 | -0.95 | -6.99% | 4 | 366 | 40.53% |
AN240419C00160000 | 2024-03-28 2:51PM EDT | 160.00 | 8.55 | 8.00 | 8.90 | +2.15 | +33.59% | 7 | 654 | 35.63% |
AN240419C00165000 | 2024-03-28 1:32PM EDT | 165.00 | 6.00 | 5.10 | 5.50 | -0.60 | -9.09% | 7 | 798 | 32.15% |
AN240419C00170000 | 2024-03-28 1:40PM EDT | 170.00 | 3.51 | 2.85 | 3.10 | -0.25 | -6.65% | 2 | 1,013 | 30.45% |
AN240419C00175000 | 2024-03-28 1:44PM EDT | 175.00 | 1.90 | 1.45 | 1.65 | -0.20 | -9.52% | 1 | 641 | 30.08% |
AN240419C00180000 | 2024-03-27 1:50PM EDT | 180.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 2 | 768 | 29.83% |
AN240419C00185000 | 2024-03-28 1:32PM EDT | 185.00 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 2 | 299 | 30.47% |
AN240419C00190000 | 2024-03-21 11:27AM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 2 | 341 | 33.84% |
AN240419C00195000 | 2024-01-02 11:36AM EDT | 195.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 283 | 47.29% |
AN240419C00200000 | 2024-03-27 11:24AM EDT | 200.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 36.33% |
AN240419C00210000 | 2024-03-19 9:55AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 9 | 44.14% |
AN240419C00220000 | 2023-11-27 11:51AM EDT | 220.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | - | 1 | 66.75% |
AN240419C00230000 | 2024-03-07 11:47AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 53.32% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AN240419P00065000 | 2024-02-20 12:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 135.94% |
AN240419P00070000 | 2024-02-28 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 134.38% |
AN240419P00080000 | 2024-02-16 11:29AM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 26 | 33 | 107.03% |
AN240419P00085000 | 2023-11-16 4:46PM EDT | 85.00 | 0.98 | 0.10 | 2.25 | 0.00 | - | 18 | 26 | 171.14% |
AN240419P00090000 | 2024-02-13 11:03AM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 504 | 97.27% |
AN240419P00095000 | 2024-02-08 12:29PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 110.35% |
AN240419P00100000 | 2024-02-28 4:32PM EDT | 100.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 113 | 81.84% |
AN240419P00105000 | 2024-02-27 10:59AM EDT | 105.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 69.14% |
AN240419P00110000 | 2024-03-21 11:16AM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 841 | 62.50% |
AN240419P00115000 | 2024-03-27 11:45AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 213 | 56.25% |
AN240419P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 519 | 54.49% |
AN240419P00125000 | 2024-03-20 1:50PM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 505 | 52.83% |
AN240419P00130000 | 2024-03-21 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 1 | 175 | 53.61% |
AN240419P00135000 | 2024-03-28 10:40AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 157 | 42.58% |
AN240419P00140000 | 2024-03-28 12:28PM EDT | 140.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 2 | 99 | 37.89% |
AN240419P00145000 | 2024-03-28 2:18PM EDT | 145.00 | 0.33 | 0.25 | 0.35 | -0.42 | -56.00% | 1 | 111 | 34.96% |
AN240419P00150000 | 2024-03-28 2:18PM EDT | 150.00 | 0.58 | 0.50 | 0.85 | -0.56 | -49.12% | 1 | 286 | 35.13% |
AN240419P00155000 | 2024-03-28 3:52PM EDT | 155.00 | 1.15 | 1.05 | 1.25 | -0.60 | -34.29% | 13 | 92 | 30.54% |
AN240419P00160000 | 2024-03-28 2:52PM EDT | 160.00 | 2.24 | 2.20 | 2.45 | +0.05 | +2.28% | 10 | 84 | 29.65% |
AN240419P00165000 | 2024-03-25 12:34PM EDT | 165.00 | 6.70 | 4.00 | 4.30 | 0.00 | - | 22 | 38 | 28.32% |
AN240419P00170000 | 2024-03-28 2:34PM EDT | 170.00 | 6.70 | 6.80 | 7.00 | +0.80 | +13.56% | 2 | 4 | 27.05% |
AN240419P00175000 | 2024-03-15 3:54PM EDT | 175.00 | 17.45 | 9.90 | 11.80 | 0.00 | - | 1 | 1 | 35.63% |
AN240419P00180000 | 2023-10-23 3:58PM EDT | 180.00 | 49.37 | 45.20 | 48.80 | 0.00 | - | 1 | 0 | 236.04% |
AN240419P00195000 | 2023-08-24 2:20PM EDT | 195.00 | 40.80 | 45.30 | 47.40 | 0.00 | - | 1 | 1 | 167.60% |