Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BIDU230210C00075000 | 2023-01-30 10:07AM EST | 75.00 | 65.50 | 84.95 | 85.60 | 0.00 | - | - | 9 | 284.38% |
BIDU230210C00090000 | 2023-02-01 1:52PM EST | 90.00 | 60.99 | 69.80 | 71.05 | 0.00 | - | - | 1 | 260.94% |
BIDU230210C00095000 | 2023-02-07 12:17PM EST | 95.00 | 63.52 | 64.95 | 65.75 | +16.77 | +35.87% | 1 | 9 | 224.22% |
BIDU230210C00100000 | 2023-02-03 1:13PM EST | 100.00 | 44.75 | 59.95 | 60.65 | 0.00 | - | 1 | 5 | 191.41% |
BIDU230210C00101000 | 2023-01-31 3:26PM EST | 101.00 | 34.14 | 58.90 | 59.85 | 0.00 | - | - | 1 | 205.47% |
BIDU230210C00105000 | 2023-02-07 12:21PM EST | 105.00 | 53.31 | 55.00 | 55.80 | +19.29 | +56.70% | 1 | 1 | 194.14% |
BIDU230210C00106000 | 2023-01-20 3:18PM EST | 106.00 | 30.29 | 53.80 | 55.05 | 0.00 | - | 2 | 2 | 194.14% |
BIDU230210C00107000 | 2023-02-07 3:12PM EST | 107.00 | 52.47 | 53.10 | 53.80 | +24.09 | +84.88% | 5 | 13 | 193.75% |
BIDU230210C00108000 | 2023-02-03 9:30AM EST | 108.00 | 40.21 | 51.85 | 53.00 | 0.00 | - | 2 | 5 | 186.33% |
BIDU230210C00109000 | 2023-02-06 11:20AM EST | 109.00 | 32.95 | 50.30 | 52.15 | 0.00 | - | 3 | 24 | 118.75% |
BIDU230210C00110000 | 2023-02-07 9:43AM EST | 110.00 | 47.76 | 49.85 | 50.85 | +20.29 | +73.86% | 1 | 4 | 167.19% |
BIDU230210C00111000 | 2023-02-06 9:32AM EST | 111.00 | 31.90 | 48.80 | 49.65 | 0.00 | - | 1 | 3 | 112.50% |
BIDU230210C00112000 | 2023-01-06 11:59AM EST | 112.00 | 23.38 | 29.85 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
BIDU230210C00113000 | 2023-01-30 9:33AM EST | 113.00 | 24.35 | 46.85 | 47.85 | 0.00 | - | - | 11 | 156.25% |
BIDU230210C00114000 | 2023-02-07 10:38AM EST | 114.00 | 43.60 | 45.65 | 46.90 | +16.27 | +59.53% | 1 | 2 | 136.33% |
BIDU230210C00115000 | 2023-02-03 2:16PM EST | 115.00 | 44.00 | 45.00 | 45.90 | +15.98 | +57.03% | 4 | 15 | 163.28% |
BIDU230210C00116000 | 2023-02-07 12:22PM EST | 116.00 | 42.12 | 44.00 | 44.95 | +19.67 | +87.62% | 1 | 1 | 162.30% |
BIDU230210C00117000 | 2023-02-06 2:27PM EST | 117.00 | 26.50 | 43.10 | 43.90 | 0.00 | - | 2 | 0 | 161.13% |
BIDU230210C00119000 | 2023-02-06 10:51AM EST | 119.00 | 21.29 | 40.65 | 41.80 | 0.00 | - | 2 | 4 | 93.75% |
BIDU230210C00120000 | 2023-02-07 1:43PM EST | 120.00 | 37.57 | 40.10 | 40.70 | +15.72 | +71.95% | 2 | 50 | 139.26% |
BIDU230210C00121000 | 2023-02-01 9:53AM EST | 121.00 | 30.20 | 38.50 | 39.90 | 0.00 | - | 2 | 1 | 174.32% |
BIDU230210C00123000 | 2023-02-06 10:50AM EST | 123.00 | 17.00 | 36.95 | 37.70 | 0.00 | - | 4 | 6 | 118.75% |
BIDU230210C00124000 | 2023-01-24 12:52PM EST | 124.00 | 11.62 | 36.05 | 36.80 | 0.00 | - | 1 | 13 | 128.32% |
BIDU230210C00125000 | 2023-02-07 12:17PM EST | 125.00 | 33.48 | 34.50 | 35.75 | +16.28 | +94.65% | 3 | 9 | 149.41% |
BIDU230210C00126000 | 2023-02-06 11:21AM EST | 126.00 | 16.30 | 34.10 | 34.75 | 0.00 | - | 3 | 9 | 121.48% |
BIDU230210C00127000 | 2023-02-03 3:37PM EST | 127.00 | 15.94 | 32.95 | 33.85 | 0.00 | - | 4 | 3 | 115.43% |
BIDU230210C00128000 | 2023-02-06 10:42AM EST | 128.00 | 11.65 | 31.90 | 32.75 | 0.00 | - | 77 | 17 | 103.13% |
BIDU230210C00129000 | 2023-02-07 10:12AM EST | 129.00 | 25.50 | 31.15 | 32.05 | +8.61 | +50.98% | 2 | 3 | 124.90% |
BIDU230210C00130000 | 2023-02-07 1:00PM EST | 130.00 | 28.93 | 30.15 | 30.70 | +15.90 | +122.03% | 4 | 36 | 108.01% |
BIDU230210C00131000 | 2023-02-07 1:00PM EST | 131.00 | 27.92 | 29.15 | 29.60 | +19.02 | +213.71% | 5 | 15 | 99.61% |
BIDU230210C00132000 | 2023-02-06 9:30AM EST | 132.00 | 10.98 | 28.00 | 28.60 | 0.00 | - | 1 | 6 | 87.11% |
BIDU230210C00133000 | 2023-02-07 9:45AM EST | 133.00 | 25.25 | 27.05 | 27.60 | +15.74 | +165.51% | 14 | 63 | 87.50% |
BIDU230210C00134000 | 2023-02-07 10:18AM EST | 134.00 | 21.90 | 25.95 | 26.60 | +8.40 | +62.22% | 6 | 22 | 76.95% |
BIDU230210C00135000 | 2023-02-07 3:51PM EST | 135.00 | 25.50 | 25.20 | 25.60 | +17.40 | +214.81% | 65 | 305 | 89.26% |
BIDU230210C00136000 | 2023-02-07 9:45AM EST | 136.00 | 23.67 | 24.15 | 24.55 | +11.30 | +91.35% | 1 | 5 | 81.25% |
BIDU230210C00137000 | 2023-02-07 3:43PM EST | 137.00 | 22.60 | 23.15 | 23.70 | +16.95 | +300.00% | 11 | 57 | 84.77% |
BIDU230210C00138000 | 2023-02-07 10:29AM EST | 138.00 | 17.93 | 22.10 | 22.70 | +11.78 | +191.54% | 15 | 104 | 79.49% |
BIDU230210C00139000 | 2023-02-07 3:50PM EST | 139.00 | 20.50 | 21.20 | 21.70 | +16.20 | +376.74% | 5 | 50 | 79.98% |
BIDU230210C00140000 | 2023-02-07 3:37PM EST | 140.00 | 20.20 | 20.25 | 20.65 | +15.06 | +293.00% | 59 | 344 | 76.66% |
BIDU230210C00141000 | 2023-02-07 3:19PM EST | 141.00 | 18.30 | 19.10 | 19.70 | +13.84 | +310.31% | 15 | 64 | 69.92% |
BIDU230210C00142000 | 2023-02-07 3:43PM EST | 142.00 | 17.70 | 18.15 | 18.80 | +13.30 | +302.27% | 35 | 149 | 71.48% |
BIDU230210C00143000 | 2023-02-07 10:51AM EST | 143.00 | 15.00 | 17.20 | 17.75 | +11.20 | +294.74% | 85 | 183 | 68.16% |
BIDU230210C00144000 | 2023-02-07 3:48PM EST | 144.00 | 16.05 | 16.25 | 16.75 | +12.50 | +352.11% | 141 | 186 | 66.11% |
BIDU230210C00145000 | 2023-02-07 3:58PM EST | 145.00 | 15.75 | 15.20 | 15.80 | +12.74 | +423.26% | 342 | 713 | 62.70% |
BIDU230210C00146000 | 2023-02-07 3:59PM EST | 146.00 | 14.56 | 14.35 | 14.80 | +11.71 | +410.88% | 198 | 157 | 62.70% |
BIDU230210C00147000 | 2023-02-07 3:43PM EST | 147.00 | 13.10 | 13.40 | 14.00 | +10.64 | +432.52% | 237 | 566 | 63.87% |
BIDU230210C00148000 | 2023-02-07 3:08PM EST | 148.00 | 11.96 | 12.35 | 13.05 | +9.83 | +461.50% | 78 | 251 | 60.16% |
BIDU230210C00149000 | 2023-02-07 3:54PM EST | 149.00 | 11.80 | 11.65 | 12.15 | +9.86 | +508.25% | 43 | 139 | 62.50% |
BIDU230210C00150000 | 2023-02-07 3:55PM EST | 150.00 | 11.50 | 10.75 | 11.10 | +9.95 | +641.94% | 1,571 | 1,857 | 59.13% |
BIDU230210C00152500 | 2023-02-07 3:56PM EST | 152.50 | 8.86 | 8.45 | 9.15 | +7.68 | +650.85% | 358 | 460 | 57.28% |
BIDU230210C00155000 | 2023-02-07 3:59PM EST | 155.00 | 6.80 | 6.80 | 7.30 | +5.95 | +700.00% | 1,554 | 527 | 59.20% |
BIDU230210C00157500 | 2023-02-07 3:57PM EST | 157.50 | 5.35 | 5.20 | 5.55 | +4.61 | +622.97% | 1,225 | 159 | 58.25% |
BIDU230210C00160000 | 2023-02-07 3:59PM EST | 160.00 | 3.95 | 3.95 | 4.10 | +3.49 | +758.70% | 6,340 | 2,450 | 58.55% |
BIDU230210C00162500 | 2023-02-07 3:59PM EST | 162.50 | 2.97 | 2.85 | 3.10 | +2.67 | +890.00% | 1,377 | 400 | 59.55% |
BIDU230210C00165000 | 2023-02-07 3:59PM EST | 165.00 | 2.20 | 2.11 | 2.20 | +1.92 | +685.71% | 12,415 | 234 | 60.55% |
BIDU230210C00167500 | 2023-02-07 3:59PM EST | 167.50 | 1.63 | 1.55 | 1.69 | +1.46 | +858.82% | 829 | 134 | 63.14% |
BIDU230210C00170000 | 2023-02-07 3:59PM EST | 170.00 | 1.20 | 1.13 | 1.26 | +1.05 | +700.00% | 4,661 | 113 | 65.14% |
BIDU230210C00172500 | 2023-02-07 3:57PM EST | 172.50 | 0.94 | 0.85 | 0.96 | +0.83 | +754.55% | 366 | 20 | 67.68% |
BIDU230210C00175000 | 2023-02-07 3:59PM EST | 175.00 | 0.66 | 0.62 | 0.73 | +0.56 | +560.00% | 1,231 | 158 | 69.78% |
BIDU230210C00177500 | 2023-02-07 3:59PM EST | 177.50 | 0.51 | 0.49 | 0.56 | +0.47 | +1,175.00% | 581 | 389 | 72.56% |
BIDU230210C00180000 | 2023-02-07 3:59PM EST | 180.00 | 0.40 | 0.40 | 0.45 | +0.38 | +1,900.00% | 1,518 | 287 | 75.78% |
BIDU230210C00185000 | 2023-02-07 3:55PM EST | 185.00 | 0.24 | 0.18 | 0.31 | +0.18 | +300.00% | 419 | 13 | 79.49% |
BIDU230210C00190000 | 2023-02-07 3:44PM EST | 190.00 | 0.13 | 0.13 | 0.18 | -0.01 | -7.14% | 317 | 1 | 84.18% |
BIDU230210C00195000 | 2023-02-07 3:29PM EST | 195.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 32 | 1 | 89.84% |
BIDU230210C00200000 | 2023-02-07 3:56PM EST | 200.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1,993 | 4 | 89.45% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BIDU230210P00065000 | 2023-01-18 10:18AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 268.75% |
BIDU230210P00075000 | 2023-01-09 10:16AM EST | 75.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 225.00% |
BIDU230210P00085000 | 2023-02-07 9:36AM EST | 85.00 | 0.03 | 0.00 | 0.17 | -0.34 | -91.89% | - | 0 | 253.13% |
BIDU230210P00090000 | 2023-02-07 9:44AM EST | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 95 | 142 | 184.38% |
BIDU230210P00095000 | 2023-02-07 10:19AM EST | 95.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 8 | 175.00% |
BIDU230210P00100000 | 2023-02-07 10:04AM EST | 100.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 47 | 159.38% |
BIDU230210P00101000 | 2023-01-04 12:10PM EST | 101.00 | 1.25 | 0.00 | 0.11 | 0.00 | - | - | 8 | 179.69% |
BIDU230210P00102000 | 2023-02-07 9:35AM EST | 102.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 3 | 3 | 153.13% |
BIDU230210P00103000 | 2023-02-02 10:12AM EST | 103.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 150.00% |
BIDU230210P00104000 | 2023-01-05 12:35PM EST | 104.00 | 1.32 | 0.00 | 0.12 | 0.00 | - | - | 1 | 171.09% |
BIDU230210P00105000 | 2023-02-03 1:10PM EST | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 55 | 148.44% |
BIDU230210P00106000 | 2023-02-03 3:23PM EST | 106.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 23 | 158.59% |
BIDU230210P00107000 | 2023-02-07 9:52AM EST | 107.00 | 0.01 | 0.00 | 0.09 | -0.74 | -98.67% | 5 | 4 | 155.47% |
BIDU230210P00108000 | 2023-02-01 9:59AM EST | 108.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | 5 | 16 | 152.34% |
BIDU230210P00109000 | 2023-01-20 2:13PM EST | 109.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 150.78% |
BIDU230210P00110000 | 2023-02-07 11:09AM EST | 110.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 76 | 129.69% |
BIDU230210P00111000 | 2023-02-07 11:22AM EST | 111.00 | 0.02 | 0.02 | 0.03 | -3.06 | -99.35% | 1 | 2 | 133.59% |
BIDU230210P00112000 | 2023-02-03 11:56AM EST | 112.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 123.44% |
BIDU230210P00113000 | 2023-02-07 10:40AM EST | 113.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 45 | 120.31% |
BIDU230210P00115000 | 2023-02-07 9:55AM EST | 115.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 96 | 193 | 130.08% |
BIDU230210P00116000 | 2023-02-07 9:34AM EST | 116.00 | 0.04 | 0.00 | 0.09 | -0.05 | -55.56% | 10 | 42 | 126.95% |
BIDU230210P00117000 | 2023-02-06 9:36AM EST | 117.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 121.88% |
BIDU230210P00118000 | 2023-02-06 11:30AM EST | 118.00 | 0.06 | 0.00 | 0.06 | -0.09 | -60.00% | 1 | 9 | 115.63% |
BIDU230210P00119000 | 2023-02-07 10:30AM EST | 119.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 20 | 10 | 116.41% |
BIDU230210P00120000 | 2023-02-07 2:04PM EST | 120.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 9 | 65 | 109.38% |
BIDU230210P00121000 | 2023-02-06 9:48AM EST | 121.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 10 | 47 | 111.72% |
BIDU230210P00122000 | 2023-02-07 10:49AM EST | 122.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 11 | 31 | 108.98% |
BIDU230210P00123000 | 2023-02-07 3:49PM EST | 123.00 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 6 | 23 | 104.69% |
BIDU230210P00124000 | 2023-02-07 10:48AM EST | 124.00 | 0.04 | 0.01 | 0.09 | -0.16 | -80.00% | 22 | 29 | 104.69% |
BIDU230210P00125000 | 2023-02-07 12:59PM EST | 125.00 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 87 | 227 | 95.31% |
BIDU230210P00126000 | 2023-02-06 11:38AM EST | 126.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 8 | 78 | 97.66% |
BIDU230210P00127000 | 2023-02-07 11:32AM EST | 127.00 | 0.03 | 0.01 | 0.04 | -0.22 | -88.00% | 63 | 185 | 88.28% |
BIDU230210P00128000 | 2023-02-07 11:22AM EST | 128.00 | 0.03 | 0.01 | 0.04 | -0.18 | -85.71% | 27 | 877 | 85.16% |
BIDU230210P00129000 | 2023-02-06 2:29PM EST | 129.00 | 0.25 | 0.01 | 0.04 | 0.00 | - | 24 | 43 | 82.81% |
BIDU230210P00130000 | 2023-02-07 2:14PM EST | 130.00 | 0.03 | 0.02 | 0.04 | -0.35 | -92.11% | 137 | 499 | 82.03% |
BIDU230210P00131000 | 2023-02-07 2:00PM EST | 131.00 | 0.03 | 0.02 | 0.04 | -0.40 | -93.02% | 15 | 78 | 78.91% |
BIDU230210P00132000 | 2023-02-07 2:01PM EST | 132.00 | 0.04 | 0.02 | 0.04 | -0.50 | -92.59% | 28 | 927 | 76.56% |
BIDU230210P00133000 | 2023-02-07 2:07PM EST | 133.00 | 0.03 | 0.03 | 0.05 | -0.67 | -95.71% | 28 | 839 | 76.56% |
BIDU230210P00134000 | 2023-02-07 3:56PM EST | 134.00 | 0.04 | 0.03 | 0.05 | -0.82 | -95.35% | 544 | 436 | 73.83% |
BIDU230210P00135000 | 2023-02-07 2:43PM EST | 135.00 | 0.06 | 0.04 | 0.06 | -0.93 | -93.94% | 305 | 242 | 73.44% |
BIDU230210P00136000 | 2023-02-07 3:21PM EST | 136.00 | 0.06 | 0.05 | 0.06 | -1.06 | -94.64% | 34 | 195 | 71.48% |
BIDU230210P00137000 | 2023-02-07 2:43PM EST | 137.00 | 0.07 | 0.05 | 0.07 | -1.46 | -95.42% | 118 | 163 | 69.53% |
BIDU230210P00138000 | 2023-02-07 3:45PM EST | 138.00 | 0.07 | 0.05 | 0.16 | -1.63 | -95.88% | 69 | 133 | 72.66% |
BIDU230210P00139000 | 2023-02-07 2:22PM EST | 139.00 | 0.11 | 0.07 | 0.09 | -1.97 | -94.71% | 41 | 89 | 66.60% |
BIDU230210P00140000 | 2023-02-07 3:46PM EST | 140.00 | 0.09 | 0.08 | 0.10 | -2.20 | -96.07% | 588 | 462 | 64.84% |
BIDU230210P00141000 | 2023-02-07 3:03PM EST | 141.00 | 0.13 | 0.09 | 0.12 | -2.59 | -95.22% | 20 | 255 | 63.67% |
BIDU230210P00142000 | 2023-02-07 1:14PM EST | 142.00 | 0.22 | 0.11 | 0.14 | -3.08 | -93.33% | 60 | 253 | 62.50% |
BIDU230210P00143000 | 2023-02-07 3:55PM EST | 143.00 | 0.12 | 0.12 | 0.19 | -3.84 | -96.97% | 76 | 162 | 61.72% |
BIDU230210P00144000 | 2023-02-07 3:57PM EST | 144.00 | 0.19 | 0.16 | 0.19 | -4.36 | -95.82% | 54 | 92 | 59.96% |
BIDU230210P00145000 | 2023-02-07 3:49PM EST | 145.00 | 0.25 | 0.22 | 0.24 | -4.85 | -95.10% | 457 | 544 | 60.06% |
BIDU230210P00146000 | 2023-02-07 3:47PM EST | 146.00 | 0.25 | 0.20 | 0.28 | -5.45 | -95.61% | 216 | 424 | 57.32% |
BIDU230210P00147000 | 2023-02-07 3:24PM EST | 147.00 | 0.38 | 0.27 | 0.34 | -5.95 | -94.00% | 248 | 76 | 57.03% |
BIDU230210P00148000 | 2023-02-07 3:58PM EST | 148.00 | 0.49 | 0.36 | 0.47 | -6.31 | -92.79% | 162 | 62 | 57.81% |
BIDU230210P00149000 | 2023-02-07 3:49PM EST | 149.00 | 0.60 | 0.44 | 0.52 | -8.30 | -93.26% | 442 | 56 | 56.35% |
BIDU230210P00150000 | 2023-02-07 3:58PM EST | 150.00 | 0.60 | 0.55 | 0.66 | -9.80 | -94.23% | 3,315 | 137 | 56.30% |
BIDU230210P00152500 | 2023-02-07 3:59PM EST | 152.50 | 1.09 | 0.91 | 1.08 | -9.81 | -90.00% | 1,159 | 103 | 55.42% |
BIDU230210P00155000 | 2023-02-07 3:59PM EST | 155.00 | 1.62 | 1.55 | 1.73 | -11.63 | -87.77% | 3,649 | 50 | 55.86% |
BIDU230210P00157500 | 2023-02-07 3:58PM EST | 157.50 | 2.41 | 2.24 | 2.61 | -12.34 | -83.66% | 1,308 | 22 | 54.64% |
BIDU230210P00160000 | 2023-02-07 3:59PM EST | 160.00 | 3.60 | 3.55 | 3.90 | -17.15 | -82.65% | 465 | 63 | 57.35% |
BIDU230210P00170000 | 2023-02-07 3:54PM EST | 170.00 | 11.10 | 10.70 | 11.05 | -9.06 | -44.94% | 46 | 5 | 62.99% |
BIDU230210P00180000 | 2023-02-07 3:28PM EST | 180.00 | 19.95 | 19.25 | 20.70 | -23.60 | -54.19% | 7 | 0 | 64.36% |