Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BAX240322C00036000 | 2024-02-23 4:01PM EDT | 36.00 | 6.51 | 3.60 | 7.60 | 0.00 | - | 1 | 0 | 80.47% |
BAX240322C00038000 | 2024-03-04 3:21PM EDT | 38.00 | 4.34 | 1.65 | 5.90 | 0.00 | - | 1 | 1 | 78.91% |
BAX240322C00039500 | 2024-03-15 11:07AM EDT | 39.50 | 2.44 | 0.75 | 3.90 | 0.00 | - | 3 | 102 | 58.40% |
BAX240322C00040000 | 2024-03-18 9:45AM EDT | 40.00 | 1.45 | 1.50 | 2.65 | -1.53 | -51.34% | 2 | 13 | 67.19% |
BAX240322C00040500 | 2024-03-14 3:52PM EDT | 40.50 | 1.64 | 1.10 | 2.10 | 0.00 | - | - | 1 | 58.11% |
BAX240322C00041000 | 2024-03-15 3:41PM EDT | 41.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 838 | 31.15% |
BAX240322C00041500 | 2024-03-18 2:20PM EDT | 41.50 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 50 | 2 | 30.57% |
BAX240322C00042000 | 2024-03-18 11:20AM EDT | 42.00 | 0.32 | 0.20 | 0.30 | -0.01 | -3.03% | 24 | 3,043 | 28.52% |
BAX240322C00042500 | 2024-03-18 9:52AM EDT | 42.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 25 | 31.45% |
BAX240322C00043000 | 2024-03-18 10:18AM EDT | 43.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 13 | 23 | 30.86% |
BAX240322C00043500 | 2024-03-15 3:15PM EDT | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 37.70% |
BAX240322C00044000 | 2024-03-14 1:40PM EDT | 44.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 124 | 61.13% |
BAX240322C00045000 | 2024-03-12 9:37AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 52.34% |
BAX240322C00046000 | 2024-03-11 2:39PM EDT | 46.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 97.85% |
BAX240322C00047000 | 2024-03-11 2:37PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 110.74% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BAX240322P00036000 | 2024-03-05 10:31AM EDT | 36.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 15 | 26 | 127.73% |
BAX240322P00037000 | 2024-02-14 12:34PM EDT | 37.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 57.81% |
BAX240322P00038000 | 2024-02-20 2:31PM EDT | 38.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 92.77% |
BAX240322P00039000 | 2024-03-05 12:06PM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 48 | 40.23% |
BAX240322P00039500 | 2024-03-14 2:45PM EDT | 39.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.63% |
BAX240322P00040000 | 2024-03-15 3:28PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 18 | 33.20% |
BAX240322P00040500 | 2024-03-18 1:50PM EDT | 40.50 | 0.07 | 0.10 | 0.20 | -0.13 | -65.00% | 1 | 12 | 33.69% |
BAX240322P00041000 | 2024-03-13 1:53PM EDT | 41.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | - | 14 | 30.57% |
BAX240322P00041500 | 2024-03-18 3:40PM EDT | 41.50 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 11 | 1 | 27.05% |
BAX240322P00042000 | 2024-03-18 1:34PM EDT | 42.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 10 | 38 | 27.83% |
BAX240322P00042500 | 2024-03-18 12:44PM EDT | 42.50 | 0.81 | 1.00 | 1.15 | -0.27 | -25.00% | 42 | 43 | 30.76% |
BAX240322P00043000 | 2024-03-15 9:47AM EDT | 43.00 | 1.65 | 0.70 | 1.70 | 0.00 | - | 1 | 8 | 42.77% |
BAX240322P00043500 | 2024-03-13 3:58PM EDT | 43.50 | 1.25 | 0.85 | 3.10 | 0.00 | - | 1 | 2 | 110.84% |
BAX240322P00044000 | 2024-03-14 2:45PM EDT | 44.00 | 2.29 | 0.65 | 4.40 | 0.00 | - | 7 | 3 | 168.85% |