Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AXON240419C00185000 | 2024-03-11 11:38AM EDT | 185.00 | 126.60 | 122.50 | 126.00 | 0.00 | - | 2 | 3 | 92.82% |
AXON240419C00190000 | 2024-03-15 3:23PM EDT | 190.00 | 118.23 | 117.80 | 121.20 | 0.00 | - | - | 1 | 93.07% |
AXON240419C00195000 | 2024-03-12 10:19AM EDT | 195.00 | 113.51 | 112.60 | 116.30 | 0.00 | - | - | 1 | 87.94% |
AXON240419C00200000 | 2024-03-06 4:25PM EDT | 200.00 | 115.00 | 107.60 | 111.30 | 0.00 | - | 3 | 5 | 83.76% |
AXON240419C00220000 | 2024-02-28 2:59PM EDT | 220.00 | 100.00 | 88.10 | 91.60 | 0.00 | - | 1 | 1 | 72.75% |
AXON240419C00230000 | 2024-02-28 12:51PM EDT | 230.00 | 73.83 | 78.00 | 80.90 | 0.00 | - | 1 | 1 | 60.35% |
AXON240419C00240000 | 2024-03-18 10:22AM EDT | 240.00 | 72.30 | 67.80 | 71.10 | 0.00 | - | 5 | 63 | 53.05% |
AXON240419C00250000 | 2024-03-15 3:59PM EDT | 250.00 | 58.62 | 58.20 | 61.50 | 0.00 | - | 40 | 48 | 61.15% |
AXON240419C00260000 | 2024-03-15 3:42PM EDT | 260.00 | 48.61 | 48.40 | 51.90 | 0.00 | - | 19 | 119 | 54.80% |
AXON240419C00270000 | 2024-03-15 3:58PM EDT | 270.00 | 39.79 | 38.80 | 42.20 | 0.00 | - | 19 | 114 | 47.57% |
AXON240419C00280000 | 2024-03-15 9:53AM EDT | 280.00 | 28.82 | 29.70 | 33.50 | 0.00 | - | 2 | 101 | 43.88% |
AXON240419C00290000 | 2024-03-14 2:30PM EDT | 290.00 | 21.50 | 21.70 | 23.30 | 0.00 | - | 1 | 125 | 33.58% |
AXON240419C00300000 | 2024-03-15 12:19PM EDT | 300.00 | 15.50 | 14.60 | 15.50 | 0.00 | - | 83 | 246 | 29.92% |
AXON240419C00310000 | 2024-03-18 3:01PM EDT | 310.00 | 9.60 | 9.00 | 9.50 | -0.40 | -4.00% | 30 | 273 | 28.08% |
AXON240419C00320000 | 2024-03-18 3:51PM EDT | 320.00 | 5.25 | 4.80 | 5.40 | -0.35 | -6.25% | 32 | 383 | 27.34% |
AXON240419C00330000 | 2024-03-18 3:01PM EDT | 330.00 | 2.87 | 2.35 | 2.95 | -0.08 | -2.71% | 48 | 755 | 27.45% |
AXON240419C00340000 | 2024-03-18 3:41PM EDT | 340.00 | 1.50 | 0.90 | 1.45 | -0.07 | -4.46% | 57 | 1,464 | 27.28% |
AXON240419C00350000 | 2024-03-18 3:45PM EDT | 350.00 | 0.70 | 0.05 | 1.25 | -0.14 | -16.67% | 9 | 2,065 | 31.57% |
AXON240419C00360000 | 2024-03-18 3:45PM EDT | 360.00 | 0.35 | 0.25 | 0.40 | -0.16 | -31.37% | 9 | 63 | 28.88% |
AXON240419C00370000 | 2024-03-07 4:28PM EDT | 370.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 29.49% |
AXON240419C00380000 | 2024-03-06 12:25PM EDT | 380.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 197 | 123 | 43.25% |
AXON240419C00390000 | 2024-03-04 3:48PM EDT | 390.00 | 0.93 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 57.39% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AXON240419P00165000 | 2024-02-16 1:14PM EDT | 165.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.63% |
AXON240419P00200000 | 2024-02-28 12:53PM EDT | 200.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 5 | 2 | 73.68% |
AXON240419P00210000 | 2024-02-28 4:32PM EDT | 210.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 12 | 9 | 49.41% |
AXON240419P00220000 | 2024-03-01 3:39PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 47.56% |
AXON240419P00230000 | 2024-03-11 10:49AM EDT | 230.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 41.90% |
AXON240419P00240000 | 2024-03-04 11:28AM EDT | 240.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 41.41% |
AXON240419P00250000 | 2024-03-18 3:47PM EDT | 250.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 6 | 143 | 32.91% |
AXON240419P00260000 | 2024-03-18 3:43PM EDT | 260.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 14 | 70 | 29.79% |
AXON240419P00270000 | 2024-03-18 1:03PM EDT | 270.00 | 0.43 | 0.15 | 1.15 | -0.27 | -38.57% | 11 | 820 | 33.22% |
AXON240419P00280000 | 2024-03-18 3:47PM EDT | 280.00 | 1.00 | 0.85 | 1.20 | -0.42 | -29.58% | 39 | 274 | 26.45% |
AXON240419P00290000 | 2024-03-18 3:43PM EDT | 290.00 | 2.22 | 2.20 | 2.75 | -0.88 | -28.39% | 8 | 78 | 25.96% |
AXON240419P00300000 | 2024-03-18 2:59PM EDT | 300.00 | 4.87 | 4.70 | 5.40 | -1.21 | -19.90% | 29 | 164 | 25.06% |
AXON240419P00310000 | 2024-03-18 2:41PM EDT | 310.00 | 8.50 | 8.90 | 9.70 | -1.90 | -18.27% | 6 | 215 | 24.38% |
AXON240419P00320000 | 2024-03-18 3:44PM EDT | 320.00 | 14.30 | 14.90 | 15.70 | -2.02 | -12.38% | 13 | 113 | 23.55% |
AXON240419P00330000 | 2024-03-04 12:27PM EDT | 330.00 | 15.70 | 21.40 | 24.30 | 0.00 | - | 3 | 4 | 26.70% |
AXON240419P00350000 | 2024-02-28 4:39PM EDT | 350.00 | 43.90 | 39.00 | 43.40 | 0.00 | - | - | 4 | 35.11% |
AXON240419P00390000 | 2024-03-01 10:43AM EDT | 390.00 | 84.18 | 79.90 | 83.30 | 0.00 | - | 2 | 0 | 54.05% |