Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BILI240906C00009500 | 2024-08-27 1:13PM EDT | 9.50 | 4.93 | 4.75 | 6.00 | 0.00 | - | 5 | 1 | 349.61% |
BILI240906C00010000 | 2024-08-22 12:32PM EDT | 10.00 | 2.95 | 3.80 | 4.90 | 0.00 | - | - | 6 | 324.61% |
BILI240906C00011500 | 2024-08-23 12:51PM EDT | 11.50 | 3.50 | 2.29 | 4.75 | 0.00 | - | 10 | 11 | 260.16% |
BILI240906C00012000 | 2024-08-26 1:05PM EDT | 12.00 | 2.35 | 2.24 | 2.65 | 0.00 | - | 11 | 13 | 101.56% |
BILI240906C00012500 | 2024-08-30 1:04PM EDT | 12.50 | 1.77 | 1.83 | 2.05 | +0.03 | +1.72% | 1 | 41 | 82.03% |
BILI240906C00013000 | 2024-08-29 3:45PM EDT | 13.00 | 1.37 | 1.39 | 1.66 | 0.00 | - | 29 | 66 | 85.55% |
BILI240906C00013500 | 2024-08-30 3:37PM EDT | 13.50 | 1.02 | 1.00 | 1.09 | +0.12 | +13.33% | 45 | 92 | 67.58% |
BILI240906C00014000 | 2024-08-30 3:59PM EDT | 14.00 | 0.63 | 0.63 | 1.22 | +0.02 | +3.28% | 117 | 190 | 99.22% |
BILI240906C00014500 | 2024-08-30 3:42PM EDT | 14.50 | 0.39 | 0.37 | 0.40 | +0.01 | +2.63% | 199 | 300 | 59.96% |
BILI240906C00015000 | 2024-08-30 3:51PM EDT | 15.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 187 | 325 | 60.55% |
BILI240906C00015500 | 2024-08-30 3:47PM EDT | 15.50 | 0.12 | 0.11 | 0.14 | 0.00 | - | 960 | 137 | 64.84% |
BILI240906C00016000 | 2024-08-30 9:48AM EDT | 16.00 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 114 | 133 | 69.14% |
BILI240906C00016500 | 2024-08-30 2:41PM EDT | 16.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1,001 | 286 | 75.00% |
BILI240906C00017000 | 2024-08-30 2:40PM EDT | 17.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 101 | 297 | 84.38% |
BILI240906C00017500 | 2024-08-29 9:49AM EDT | 17.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 775 | 90.63% |
BILI240906C00018000 | 2024-08-30 11:25AM EDT | 18.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 50 | 573 | 98.44% |
BILI240906C00018500 | 2024-08-29 9:47AM EDT | 18.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 50 | 109 | 104.69% |
BILI240906C00019000 | 2024-08-27 10:43AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 26 | 550 | 112.50% |
BILI240906C00019500 | 2024-08-29 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 66 | 117.19% |
BILI240906C00020000 | 2024-08-23 2:41PM EDT | 20.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 431 | 37 | 125.00% |
BILI240906C00020500 | 2024-08-30 3:56PM EDT | 20.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 8 | 8 | 132.81% |
BILI240906C00021000 | 2024-08-30 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.04 | +0.02 | +25.00% | 50 | 24 | 140.63% |
BILI240906C00022000 | 2024-08-26 10:06AM EDT | 22.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 40 | 57 | 154.69% |
BILI240906C00022500 | 2024-08-21 10:15AM EDT | 22.50 | 0.26 | 0.00 | 0.04 | 0.00 | - | - | 16 | 160.94% |
BILI240906C00023000 | 2024-08-28 1:05PM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 168.75% |
BILI240906C00027000 | 2024-08-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 206.25% |
BILI240906C00030000 | 2024-08-27 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 614 | 212.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BILI240906P00008500 | 2024-08-26 11:20AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 34 | 181.25% |
BILI240906P00009000 | 2024-08-29 9:45AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 162.50% |
BILI240906P00009500 | 2024-08-29 12:19PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 352 | 143.75% |
BILI240906P00010000 | 2024-08-30 10:17AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 480 | 66 | 128.13% |
BILI240906P00010500 | 2024-08-30 3:53PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 58 | 90 | 126.56% |
BILI240906P00011000 | 2024-08-30 11:20AM EDT | 11.00 | 0.08 | 0.01 | 0.03 | +0.07 | +700.00% | 50 | 326 | 110.94% |
BILI240906P00011500 | 2024-08-30 11:22AM EDT | 11.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 100 | 220 | 98.44% |
BILI240906P00012000 | 2024-08-30 2:57PM EDT | 12.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 89 | 370 | 82.81% |
BILI240906P00012500 | 2024-08-30 1:01PM EDT | 12.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 10 | 528 | 71.88% |
BILI240906P00013000 | 2024-08-30 3:35PM EDT | 13.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 173 | 276 | 64.06% |
BILI240906P00013500 | 2024-08-30 2:49PM EDT | 13.50 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 33 | 138 | 60.16% |
BILI240906P00014000 | 2024-08-30 1:26PM EDT | 14.00 | 0.26 | 0.24 | 0.27 | -0.10 | -27.78% | 118 | 256 | 57.62% |
BILI240906P00014500 | 2024-08-30 12:54PM EDT | 14.50 | 0.58 | 0.47 | 0.50 | -0.09 | -13.43% | 33 | 71 | 57.23% |
BILI240906P00015000 | 2024-08-30 10:35AM EDT | 15.00 | 0.87 | 0.80 | 0.85 | -0.08 | -8.42% | 13 | 163 | 59.77% |
BILI240906P00015500 | 2024-08-30 11:51AM EDT | 15.50 | 1.32 | 1.19 | 1.25 | +0.03 | +2.33% | 5 | 8 | 59.77% |
BILI240906P00016000 | 2024-08-30 3:08PM EDT | 16.00 | 1.73 | 1.61 | 1.90 | -0.16 | -8.47% | 8 | 28 | 83.20% |
BILI240906P00016500 | 2024-08-12 10:28AM EDT | 16.50 | 3.36 | 2.08 | 2.41 | 0.00 | - | 1 | 1 | 96.09% |
BILI240906P00018500 | 2024-08-22 9:39AM EDT | 18.50 | 4.48 | 2.65 | 6.20 | 0.00 | - | - | 1 | 189.06% |
BILI240906P00019000 | 2024-08-30 12:22PM EDT | 19.00 | 4.70 | 3.50 | 4.80 | -0.56 | -10.65% | 5 | 0 | 172.27% |
BILI240906P00020000 | 2024-08-16 12:41PM EDT | 20.00 | 6.19 | 4.50 | 5.80 | 0.00 | - | 5 | 0 | 193.75% |