Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BB240405C00001500 | 2024-03-20 12:08PM EDT | 1.50 | 1.00 | 1.21 | 1.64 | 0.00 | - | 4 | 4 | 496.88% |
BB240405C00002000 | 2024-03-28 3:39PM EDT | 2.00 | 0.76 | 0.75 | 0.80 | 0.00 | - | 2,071 | 268 | 143.75% |
BB240405C00002500 | 2024-03-28 3:47PM EDT | 2.50 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 3,172 | 1,871 | 93.75% |
BB240405C00003000 | 2024-03-28 3:56PM EDT | 3.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,239 | 6,061 | 99.22% |
BB240405C00003500 | 2024-03-28 3:56PM EDT | 3.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,288 | 5,742 | 121.88% |
BB240405C00004000 | 2024-03-28 3:19PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 721 | 15,896 | 150.00% |
BB240405C00004500 | 2024-03-28 3:40PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 162 | 1,926 | 196.88% |
BB240405C00005000 | 2024-03-28 3:39PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,772 | 187.50% |
BB240405C00005500 | 2024-03-28 9:47AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 17 | 225.00% |
BB240405C00006000 | 2024-03-27 10:38AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 113 | 225.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BB240405P00001500 | 2024-03-20 10:19AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1 | 231.25% |
BB240405P00002000 | 2024-03-26 12:24PM EDT | 2.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 281 | 275.00% |
BB240405P00002500 | 2024-03-28 3:49PM EDT | 2.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 976 | 1,737 | 101.56% |
BB240405P00003000 | 2024-03-28 3:54PM EDT | 3.00 | 0.33 | 0.31 | 0.33 | +0.01 | +3.13% | 155 | 642 | 103.13% |
BB240405P00003500 | 2024-03-26 10:50AM EDT | 3.50 | 0.84 | 0.75 | 0.79 | 0.00 | - | 4 | 116 | 128.13% |
BB240405P00004000 | 2024-03-27 9:57AM EDT | 4.00 | 1.31 | 1.15 | 1.32 | 0.00 | - | 3 | 3 | 231.25% |
BB240405P00004500 | 2024-03-18 9:46AM EDT | 4.50 | 1.70 | 1.66 | 1.79 | 0.00 | - | 20 | 20 | 243.75% |
BB240405P00005500 | 2024-03-22 11:28AM EDT | 5.50 | 2.79 | 2.66 | 3.70 | 0.00 | - | 2 | 0 | 619.53% |