Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AX240419C00020000 | 2023-11-15 4:33PM EDT | 20.00 | 20.90 | 32.30 | 36.00 | 0.00 | - | 1 | 3 | 1,435.55% |
AX240419C00030000 | 2023-12-01 1:03PM EDT | 30.00 | 12.90 | 24.00 | 25.80 | 0.00 | - | 1 | 22 | 991.41% |
AX240419C00032500 | 2023-11-20 12:22PM EDT | 32.50 | 10.20 | 23.80 | 26.00 | 0.00 | - | 3 | 13 | 1,101.95% |
AX240419C00035000 | 2023-11-21 11:05AM EDT | 35.00 | 8.50 | 19.30 | 21.70 | 0.00 | - | 1 | 119 | 842.09% |
AX240419C00037500 | 2023-12-04 11:02AM EDT | 37.50 | 9.20 | 17.90 | 19.00 | 0.00 | - | 1 | 115 | 783.79% |
AX240419C00040000 | 2024-04-15 10:00AM EDT | 40.00 | 9.85 | 8.60 | 9.30 | 0.00 | - | 5 | 232 | 128.52% |
AX240419C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 10.82 | 6.00 | 6.90 | 0.00 | - | 2 | 502 | 95.70% |
AX240419C00045000 | 2024-04-09 10:10AM EDT | 45.00 | 7.10 | 3.60 | 4.30 | 0.00 | - | 1 | 118 | 62.89% |
AX240419C00047500 | 2024-04-17 3:32PM EDT | 47.50 | 1.75 | 1.40 | 1.70 | +0.10 | +6.06% | 16 | 122 | 49.02% |
AX240419C00050000 | 2024-04-17 11:29AM EDT | 50.00 | 0.25 | 0.15 | 0.30 | -0.24 | -48.98% | 5 | 929 | 41.02% |
AX240419C00052500 | 2024-04-16 10:10AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 280 | 57.42% |
AX240419C00055000 | 2024-04-16 12:21PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 603 | 115.43% |
AX240419C00057500 | 2024-04-01 10:56AM EDT | 57.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 4 | 453 | 143.75% |
AX240419C00060000 | 2024-04-09 10:14AM EDT | 60.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 485 | 169.53% |
AX240419C00062500 | 2024-03-21 3:20PM EDT | 62.50 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 55 | 193.36% |
AX240419C00065000 | 2024-03-21 10:39AM EDT | 65.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 62 | 215.23% |
AX240419C00070000 | 2024-03-19 10:46AM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 201.95% |
AX240419C00080000 | 2024-01-30 3:45PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 328.32% |
AX240419C00085000 | 2024-01-22 1:34PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 358.20% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AX240419P00017500 | 2024-02-22 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 296 | 496.88% |
AX240419P00020000 | 2024-03-20 2:00PM EDT | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 356 | 398.44% |
AX240419P00022500 | 2024-03-27 12:32PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 3,249 | 350.00% |
AX240419P00025000 | 2024-03-27 12:43PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 249 | 306.25% |
AX240419P00027500 | 2024-04-01 9:46AM EDT | 27.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 379 | 355.47% |
AX240419P00030000 | 2024-03-15 11:02AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 228.13% |
AX240419P00032500 | 2024-03-27 1:37PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 624 | 193.75% |
AX240419P00035000 | 2024-04-08 9:39AM EDT | 35.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 393 | 201.56% |
AX240419P00037500 | 2024-03-19 11:35AM EDT | 37.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 4 | 264 | 184.77% |
AX240419P00040000 | 2024-04-11 11:59AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 690 | 137.11% |
AX240419P00042500 | 2024-04-16 10:37AM EDT | 42.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 273 | 111.33% |
AX240419P00045000 | 2024-04-16 10:39AM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 13 | 500 | 88.67% |
AX240419P00047500 | 2024-04-17 3:59PM EDT | 47.50 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 19 | 447 | 38.57% |
AX240419P00050000 | 2024-04-17 3:59PM EDT | 50.00 | 1.35 | 1.25 | 1.45 | +0.06 | +4.65% | 75 | 1,389 | 41.70% |
AX240419P00052500 | 2024-04-11 1:52PM EDT | 52.50 | 2.76 | 2.95 | 4.20 | 0.00 | - | 6 | 191 | 100.10% |
AX240419P00055000 | 2024-04-17 3:10PM EDT | 55.00 | 6.10 | 5.60 | 6.50 | +2.80 | +84.85% | 11 | 41 | 116.41% |
AX240419P00057500 | 2024-02-01 10:53AM EDT | 57.50 | 6.49 | 7.00 | 7.70 | 0.00 | - | 1 | 61 | 0.00% |
AX240419P00060000 | 2024-04-17 3:10PM EDT | 60.00 | 11.10 | 10.60 | 12.10 | +0.47 | +4.42% | 9 | 4 | 150.00% |
AX240419P00062500 | 2024-02-22 11:18AM EDT | 62.50 | 10.30 | 9.50 | 10.90 | 0.00 | - | 1 | 10 | 0.00% |