Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00175000 | 2024-03-28 11:23AM EDT | 2024-03-28 | 17.12 | 14.60 | 20.90 | +1.30 | +8.22% | 19 | 195 | 152.05% |
BA240405C00175000 | 2024-03-28 11:11AM EDT | 2024-04-05 | 16.98 | 16.05 | 18.50 | +0.55 | +3.35% | 1 | 88 | 61.94% |
BA240412C00175000 | 2024-03-28 11:54AM EDT | 2024-04-12 | 18.00 | 17.95 | 18.25 | +1.00 | +5.88% | 1 | 31 | 43.82% |
BA240419C00175000 | 2024-03-28 11:57AM EDT | 2024-04-19 | 18.77 | 18.40 | 19.15 | +1.40 | +8.06% | 13 | 1,048 | 43.99% |
BA240426C00175000 | 2024-03-28 10:00AM EDT | 2024-04-26 | 19.49 | 19.55 | 20.30 | +0.99 | +5.35% | 2 | 22 | 45.87% |
BA240517C00175000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 21.75 | 21.60 | 22.90 | +1.30 | +6.36% | 22 | 320 | 46.66% |
BA240621C00175000 | 2024-03-28 10:33AM EDT | 2024-06-21 | 23.58 | 23.10 | 24.25 | +3.08 | +15.02% | 2 | 934 | 40.25% |
BA240719C00175000 | 2024-03-28 11:58AM EDT | 2024-07-19 | 25.87 | 25.30 | 25.90 | +0.44 | +1.73% | 16 | 163 | 39.44% |
BA240816C00175000 | 2024-03-27 1:56PM EDT | 2024-08-16 | 26.75 | 27.35 | 28.10 | 0.00 | - | 1 | 104 | 40.57% |
BA240920C00175000 | 2024-03-25 11:44AM EDT | 2024-09-20 | 29.60 | 29.25 | 30.05 | 0.00 | - | 5 | 155 | 40.44% |
BA241018C00175000 | 2024-03-28 11:22AM EDT | 2024-10-18 | 31.28 | 30.35 | 31.60 | -0.06 | -0.19% | 1 | 15 | 40.58% |
BA241115C00175000 | 2024-03-27 3:58PM EDT | 2024-11-15 | 33.00 | 33.15 | 33.50 | 0.00 | - | 17 | 18 | 41.50% |
BA250117C00175000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 35.75 | 36.25 | 36.55 | +0.65 | +1.85% | 1 | 263 | 41.69% |
BA250321C00175000 | 2024-03-27 10:27AM EDT | 2025-03-21 | 39.15 | 38.75 | 39.65 | +0.65 | +1.69% | 5 | 30 | 42.33% |
BA250620C00175000 | 2024-03-22 2:18PM EDT | 2025-06-20 | 41.57 | 43.00 | 43.75 | 0.00 | - | 1 | 52 | 43.10% |
BA251219C00175000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 43.50 | 50.05 | 51.00 | 0.00 | - | 7 | 71 | 44.29% |
BA260116C00175000 | 2024-03-22 3:10PM EDT | 2026-01-16 | 48.86 | 51.10 | 51.65 | 0.00 | - | 1 | 70 | 44.04% |
BA260618C00175000 | 2024-03-25 2:36PM EDT | 2026-06-18 | 56.15 | 55.25 | 56.80 | 0.00 | - | 2 | 8 | 44.69% |
BA261218C00175000 | 2024-03-27 9:33AM EDT | 2026-12-18 | 59.37 | 59.95 | 61.80 | 0.00 | - | 1 | 110 | 44.82% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00175000 | 2024-03-28 11:36AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 714 | 2,573 | 62.50% |
BA240405P00175000 | 2024-03-28 11:56AM EDT | 2024-04-05 | 0.07 | 0.07 | 0.08 | -0.09 | -52.94% | 235 | 835 | 29.79% |
BA240412P00175000 | 2024-03-28 11:54AM EDT | 2024-04-12 | 0.32 | 0.32 | 0.33 | -0.14 | -27.45% | 36 | 582 | 29.30% |
BA240419P00175000 | 2024-03-28 11:55AM EDT | 2024-04-19 | 0.60 | 0.59 | 0.62 | -0.12 | -16.67% | 296 | 4,317 | 28.57% |
BA240426P00175000 | 2024-03-28 11:21AM EDT | 2024-04-26 | 1.71 | 1.49 | 1.71 | -0.15 | -8.06% | 40 | 527 | 34.41% |
BA240503P00175000 | 2024-03-28 11:38AM EDT | 2024-05-03 | 2.27 | 2.12 | 2.27 | -0.13 | -5.42% | 2 | 37 | 34.55% |
BA240517P00175000 | 2024-03-28 11:54AM EDT | 2024-05-17 | 3.00 | 2.95 | 3.05 | -0.14 | -4.46% | 111 | 2,495 | 33.31% |
BA240621P00175000 | 2024-03-28 11:50AM EDT | 2024-06-21 | 4.45 | 4.40 | 4.55 | -0.47 | -9.55% | 18 | 1,513 | 30.97% |
BA240719P00175000 | 2024-03-28 11:41AM EDT | 2024-07-19 | 5.55 | 5.45 | 5.55 | -0.50 | -8.26% | 16 | 264 | 29.80% |
BA240816P00175000 | 2024-03-27 12:45PM EDT | 2024-08-16 | 7.05 | 6.80 | 6.95 | -0.40 | -5.37% | 3 | 1,206 | 30.23% |
BA240920P00175000 | 2024-03-28 11:37AM EDT | 2024-09-20 | 8.09 | 7.85 | 8.05 | -0.41 | -4.82% | 4 | 790 | 29.51% |
BA241018P00175000 | 2024-03-27 11:07AM EDT | 2024-10-18 | 9.60 | 8.80 | 8.95 | 0.00 | - | 6 | 313 | 29.23% |
BA241115P00175000 | 2024-03-28 11:50AM EDT | 2024-11-15 | 10.10 | 10.05 | 10.25 | -0.55 | -5.16% | 9 | 68 | 29.85% |
BA250117P00175000 | 2024-03-28 10:24AM EDT | 2025-01-17 | 11.87 | 11.65 | 11.85 | -0.55 | -4.43% | 11 | 3,425 | 29.11% |
BA250321P00175000 | 2024-03-25 10:31AM EDT | 2025-03-21 | 13.95 | 13.30 | 13.50 | 0.00 | - | 1 | 175 | 28.86% |
BA250620P00175000 | 2024-03-27 3:11PM EDT | 2025-06-20 | 16.13 | 15.45 | 15.90 | 0.00 | - | 3 | 149 | 28.91% |
BA251219P00175000 | 2024-03-21 3:25PM EDT | 2025-12-19 | 20.70 | 19.05 | 19.75 | 0.00 | - | 10 | 81 | 28.61% |
BA260116P00175000 | 2024-03-22 3:46PM EDT | 2026-01-16 | 21.05 | 19.45 | 19.95 | 0.00 | - | 1 | 565 | 28.21% |
BA260618P00175000 | 2024-03-25 11:49AM EDT | 2026-06-18 | 23.00 | 21.40 | 23.25 | 0.00 | - | 1 | 16 | 28.59% |
BA261218P00175000 | 2024-03-18 9:54AM EDT | 2026-12-18 | 30.22 | 23.10 | 25.50 | 0.00 | - | 10 | 38 | 27.79% |