Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419C00034000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.29 | 1.22 | 1.43 | +0.45 | +53.57% | 649 | 22,701 | 50.59% |
BAC240426C00034000 | 2024-04-17 2:41PM EDT | 2024-04-26 | 1.50 | 1.26 | 1.46 | +0.48 | +47.06% | 47 | 762 | 29.49% |
BAC240503C00034000 | 2024-04-17 2:38PM EDT | 2024-05-03 | 2.00 | 1.52 | 1.77 | +0.77 | +62.60% | 60 | 272 | 34.96% |
BAC240510C00034000 | 2024-04-17 1:02PM EDT | 2024-05-10 | 1.86 | 1.59 | 1.78 | +0.33 | +21.57% | 45 | 63 | 29.74% |
BAC240517C00034000 | 2024-04-17 2:52PM EDT | 2024-05-17 | 2.17 | 1.81 | 1.88 | +0.53 | +32.32% | 473 | 8,545 | 28.91% |
BAC240524C00034000 | 2024-04-17 9:30AM EDT | 2024-05-24 | 1.69 | 1.87 | 2.12 | +0.17 | +11.18% | 1 | 56 | 31.89% |
BAC240621C00034000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 2.28 | 2.16 | 2.26 | +0.51 | +28.81% | 31 | 4,597 | 26.73% |
BAC240719C00034000 | 2024-04-17 3:27PM EDT | 2024-07-19 | 2.70 | 2.53 | 2.64 | +0.28 | +11.57% | 199 | 2,738 | 28.05% |
BAC240816C00034000 | 2024-04-17 2:32PM EDT | 2024-08-16 | 3.20 | 2.89 | 2.94 | +0.63 | +24.51% | 7 | 2,843 | 28.49% |
BAC241115C00034000 | 2024-04-16 12:53PM EDT | 2024-11-15 | 3.85 | 3.70 | 3.80 | +0.40 | +11.59% | 5 | 174 | 29.88% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419P00034000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 2,325 | 24,768 | 27.34% |
BAC240426P00034000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | -0.19 | -57.58% | 1,501 | 2,754 | 24.71% |
BAC240503P00034000 | 2024-04-17 3:54PM EDT | 2024-05-03 | 0.26 | 0.27 | 0.29 | -0.21 | -44.68% | 3,020 | 2,833 | 25.20% |
BAC240510P00034000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 0.33 | 0.36 | 0.38 | -0.23 | -41.07% | 223 | 529 | 24.22% |
BAC240517P00034000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 0.44 | 0.45 | 0.46 | -0.23 | -34.33% | 696 | 35,853 | 23.63% |
BAC240524P00034000 | 2024-04-17 2:29PM EDT | 2024-05-24 | 0.44 | 0.53 | 0.56 | -0.25 | -36.23% | 111 | 144 | 23.88% |
BAC240531P00034000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 0.59 | 0.58 | 0.65 | -0.21 | -26.25% | 9 | 103 | 24.00% |
BAC240621P00034000 | 2024-04-17 3:15PM EDT | 2024-06-21 | 0.82 | 0.84 | 0.87 | -0.21 | -20.39% | 198 | 24,491 | 23.85% |
BAC240719P00034000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 1.10 | 1.13 | 1.16 | -0.23 | -17.29% | 1,190 | 5,024 | 24.34% |
BAC240816P00034000 | 2024-04-17 11:29AM EDT | 2024-08-16 | 1.26 | 1.30 | 1.33 | -0.30 | -19.23% | 157 | 2,595 | 23.58% |
BAC241115P00034000 | 2024-04-16 12:50PM EDT | 2024-11-15 | 1.95 | 1.94 | 1.98 | -0.20 | -9.30% | 1 | 215 | 24.20% |