Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ARCH240419C00140000 | 2024-03-19 3:58PM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
ARCH240419C00150000 | 2024-03-18 1:58PM EDT | 150.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
ARCH240419C00155000 | 2024-03-27 9:43AM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
ARCH240419C00160000 | 2024-03-27 12:19PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
ARCH240419C00165000 | 2024-03-27 9:45AM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
ARCH240419C00170000 | 2024-03-27 2:37PM EDT | 170.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 612 | 726 | 3.13% |
ARCH240419C00175000 | 2024-03-26 3:57PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 662 | 6.25% |
ARCH240419C00180000 | 2024-03-26 12:37PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 446 | 12.50% |
ARCH240419C00185000 | 2024-03-27 3:47PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
ARCH240419C00190000 | 2024-03-21 12:01PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
ARCH240419C00195000 | 2024-03-22 11:03AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 12.50% |
ARCH240419C00200000 | 2024-03-14 9:30AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
ARCH240419C00210000 | 2024-03-15 3:34PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
ARCH240419C00220000 | 2024-03-06 1:27PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
ARCH240419C00240000 | 2024-03-25 9:55AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
ARCH240419C00250000 | 2024-03-15 1:41PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ARCH240419P00125000 | 2024-03-08 10:39AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ARCH240419P00130000 | 2024-03-26 3:55PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
ARCH240419P00135000 | 2024-02-22 4:55PM EDT | 135.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 6 | 53.96% |
ARCH240419P00140000 | 2024-03-27 3:17PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
ARCH240419P00145000 | 2024-03-27 11:16AM EDT | 145.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 12.50% |
ARCH240419P00150000 | 2024-03-27 1:57PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 6.25% |
ARCH240419P00155000 | 2024-03-27 3:05PM EDT | 155.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 286 | 3.13% |
ARCH240419P00160000 | 2024-03-26 11:30AM EDT | 160.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 16 | 616 | 1.56% |
ARCH240419P00165000 | 2024-03-26 1:25PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
ARCH240419P00170000 | 2024-03-25 12:41PM EDT | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
ARCH240419P00175000 | 2024-03-19 10:03AM EDT | 175.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 0.00% |
ARCH240419P00180000 | 2024-03-12 3:52PM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
ARCH240419P00185000 | 2024-03-12 3:35PM EDT | 185.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
ARCH240419P00190000 | 2024-02-28 1:10PM EDT | 190.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ARCH240419P00200000 | 2024-02-28 11:48AM EDT | 200.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |