Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
APA241018C00015000 | 2024-03-25 3:34PM EDT | 15.00 | 19.60 | 16.25 | 18.25 | 0.00 | - | - | 2 | 92.87% |
APA241018C00025000 | 2024-04-15 3:13PM EDT | 25.00 | 8.85 | 6.60 | 8.55 | 0.00 | - | 3 | 58 | 46.48% |
APA241018C00027500 | 2024-03-28 3:13PM EDT | 27.50 | 8.15 | 4.80 | 6.55 | 0.00 | - | 1 | 1 | 42.65% |
APA241018C00030000 | 2024-04-26 9:45AM EDT | 30.00 | 4.55 | 2.86 | 4.80 | -0.05 | -1.09% | 82 | 61 | 39.77% |
APA241018C00032500 | 2024-04-26 10:00AM EDT | 32.50 | 3.18 | 1.90 | 3.40 | -0.17 | -5.07% | 11 | 51 | 38.14% |
APA241018C00035000 | 2024-04-25 2:14PM EDT | 35.00 | 2.04 | 2.21 | 2.28 | -0.08 | -3.77% | 25 | 105 | 36.55% |
APA241018C00037500 | 2024-04-25 11:36AM EDT | 37.50 | 1.31 | 1.36 | 1.48 | 0.00 | - | 10 | 422 | 35.60% |
APA241018C00040000 | 2024-04-24 3:48PM EDT | 40.00 | 0.84 | 0.88 | 0.93 | 0.00 | - | 3 | 194 | 34.91% |
APA241018C00042500 | 2024-04-24 9:55AM EDT | 42.50 | 0.52 | 0.53 | 0.57 | 0.00 | - | 15 | 110 | 34.45% |
APA241018C00045000 | 2024-04-26 10:50AM EDT | 45.00 | 0.30 | 0.31 | 0.35 | -0.10 | -25.00% | 10 | 59 | 34.33% |
APA241018C00047500 | 2024-04-24 10:48AM EDT | 47.50 | 0.19 | 0.18 | 0.22 | 0.00 | - | 5 | 11 | 34.52% |
APA241018C00050000 | 2024-04-23 2:39PM EDT | 50.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 6 | 14 | 34.82% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
APA241018P00015000 | 2024-04-03 10:19AM EDT | 15.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 7 | 58.59% |
APA241018P00017500 | 2024-04-03 10:19AM EDT | 17.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 3 | 47.66% |
APA241018P00020000 | 2024-04-18 3:17PM EDT | 20.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 2 | 23 | 42.38% |
APA241018P00022500 | 2024-03-28 3:33PM EDT | 22.50 | 0.29 | 0.26 | 0.30 | 0.00 | - | 4 | 7 | 39.45% |
APA241018P00025000 | 2024-04-26 3:15PM EDT | 25.00 | 0.53 | 0.51 | 0.54 | -0.10 | -15.87% | 4 | 679 | 36.23% |
APA241018P00027500 | 2024-04-24 12:01PM EDT | 27.50 | 1.14 | 0.97 | 1.02 | 0.00 | - | 9 | 90 | 34.62% |
APA241018P00030000 | 2024-04-25 2:13PM EDT | 30.00 | 1.87 | 1.71 | 1.77 | 0.00 | - | 23 | 148 | 33.13% |
APA241018P00032500 | 2024-04-23 9:31AM EDT | 32.50 | 3.15 | 2.77 | 2.89 | 0.00 | - | 2 | 143 | 32.30% |
APA241018P00035000 | 2024-04-19 10:27AM EDT | 35.00 | 4.25 | 4.15 | 4.25 | 0.00 | - | 11 | 22 | 30.42% |
APA241018P00037500 | 2024-04-08 1:30PM EDT | 37.50 | 4.60 | 5.85 | 7.85 | 0.00 | - | 3 | 101 | 51.69% |
APA241018P00040000 | 2024-03-27 9:47AM EDT | 40.00 | 8.00 | 8.10 | 8.30 | 0.00 | - | 150 | 150 | 32.84% |