Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 216.73% |
AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 107.13% |
AON240621C00260000 | 2024-04-26 12:19PM EDT | 260.00 | 20.10 | 27.30 | 28.60 | +20.10 | - | 4 | 0 | 28.97% |
AON240621C00270000 | 2024-04-26 1:33PM EDT | 270.00 | 14.60 | 18.70 | 20.10 | -25.60 | -63.68% | 11 | 2 | 25.58% |
AON240621C00280000 | 2024-04-26 3:59PM EDT | 280.00 | 12.20 | 11.90 | 12.30 | -30.50 | -71.43% | 56 | 37 | 21.89% |
AON240621C00290000 | 2024-04-26 2:35PM EDT | 290.00 | 4.70 | 6.60 | 6.90 | -31.20 | -86.91% | 56 | 23 | 20.60% |
AON240621C00300000 | 2024-04-26 3:04PM EDT | 300.00 | 2.40 | 3.00 | 3.40 | -15.50 | -86.59% | 252 | 122 | 19.80% |
AON240621C00310000 | 2024-04-26 3:09PM EDT | 310.00 | 1.00 | 1.15 | 2.75 | -8.67 | -89.66% | 34 | 128 | 23.93% |
AON240621C00320000 | 2024-04-26 3:25PM EDT | 320.00 | 0.50 | 0.40 | 0.65 | -5.20 | -91.23% | 12 | 221 | 19.65% |
AON240621C00330000 | 2024-04-25 3:08PM EDT | 330.00 | 3.01 | 0.00 | 0.75 | 0.00 | - | 24 | 592 | 24.29% |
AON240621C00340000 | 2024-04-26 2:23PM EDT | 340.00 | 0.11 | 0.00 | 0.85 | -1.35 | -92.47% | 493 | 602 | 28.78% |
AON240621C00350000 | 2024-04-23 10:49AM EDT | 350.00 | 1.12 | 0.00 | 1.35 | 0.00 | - | 1 | 70 | 35.79% |
AON240621C00360000 | 2024-04-26 10:05AM EDT | 360.00 | 0.05 | 0.00 | 2.15 | -1.40 | -96.55% | 2 | 18 | 43.99% |
AON240621C00370000 | 2024-03-26 12:16PM EDT | 370.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 2 | 97 | 43.86% |
AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 42.13% |
AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 48.93% |
AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 51.54% |
AON240621C00410000 | 2024-04-09 10:27AM EDT | 410.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 16 | 140 | 46.46% |
AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 64.60% |
AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 61.38% |
AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 82.43% |
AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.86% |
AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 67.99% |
AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 52.44% |
AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 61.96% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 92.43% |
AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 72.49% |
AON240621P00190000 | 2024-02-21 2:07PM EDT | 190.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 63.33% |
AON240621P00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.12 | 0.00 | 2.25 | -1.68 | -93.33% | 4 | 15 | 56.06% |
AON240621P00210000 | 2023-06-05 3:00PM EDT | 210.00 | 4.10 | 0.00 | 4.70 | 0.00 | - | 1 | 90 | 58.92% |
AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 53.28% |
AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 37 | 34.11% |
AON240621P00240000 | 2024-03-28 10:08AM EDT | 240.00 | 0.54 | 0.50 | 1.55 | 0.00 | - | 1 | 13 | 33.95% |
AON240621P00250000 | 2024-04-26 10:16AM EDT | 250.00 | 1.50 | 0.70 | 0.95 | +0.80 | +114.29% | 7 | 25 | 24.35% |
AON240621P00260000 | 2024-04-26 2:46PM EDT | 260.00 | 1.00 | 1.30 | 1.55 | -0.10 | -9.09% | 15 | 107 | 21.49% |
AON240621P00270000 | 2024-04-26 1:05PM EDT | 270.00 | 4.10 | 2.65 | 2.95 | +2.45 | +148.48% | 17 | 127 | 19.59% |
AON240621P00280000 | 2024-04-26 2:02PM EDT | 280.00 | 8.03 | 5.30 | 5.70 | +5.83 | +265.00% | 137 | 84 | 18.21% |
AON240621P00290000 | 2024-04-26 3:43PM EDT | 290.00 | 10.90 | 10.00 | 10.40 | +6.30 | +136.96% | 16 | 562 | 17.21% |
AON240621P00300000 | 2024-04-26 12:16PM EDT | 300.00 | 25.10 | 16.60 | 17.50 | +17.40 | +225.97% | 2 | 200 | 17.33% |
AON240621P00310000 | 2024-04-26 12:16PM EDT | 310.00 | 34.70 | 24.20 | 26.70 | +23.65 | +214.03% | 2 | 450 | 20.36% |
AON240621P00320000 | 2024-04-18 11:11AM EDT | 320.00 | 15.00 | 33.60 | 37.50 | 0.00 | - | 2 | 120 | 28.46% |
AON240621P00330000 | 2024-04-26 10:41AM EDT | 330.00 | 50.30 | 44.10 | 48.00 | +30.40 | +152.76% | 2 | 345 | 35.21% |
AON240621P00340000 | 2024-04-16 10:51AM EDT | 340.00 | 36.06 | 53.50 | 57.10 | 0.00 | - | 1 | 12 | 35.96% |
AON240621P00350000 | 2024-02-01 4:56PM EDT | 350.00 | 50.19 | 35.50 | 36.90 | 0.00 | - | 7 | 34 | 0.00% |
AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 0.00% |
AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 84.00 | 87.50 | 0.00 | - | 2 | 0 | 49.67% |
AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |