Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BILI240405C00010000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.25 | 1.19 | 1.35 | +0.53 | +73.61% | 17 | 34 | 67.97% |
BILI240412C00010000 | 2024-03-26 12:12PM EDT | 2024-04-12 | 0.89 | 1.30 | 1.76 | 0.00 | - | 2 | 26 | 92.19% |
BILI240419C00010000 | 2024-03-28 2:52PM EDT | 2024-04-19 | 1.47 | 1.38 | 1.43 | +0.24 | +19.51% | 3 | 1,518 | 60.94% |
BILI240426C00010000 | 2024-03-15 9:30AM EDT | 2024-04-26 | 2.09 | 1.44 | 1.53 | 0.00 | - | 25 | 28 | 61.72% |
BILI240503C00010000 | 2024-03-28 11:19AM EDT | 2024-05-03 | 1.66 | 1.48 | 1.84 | +0.51 | +44.35% | 4 | 9 | 71.09% |
BILI240517C00010000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 1.60 | 1.69 | 1.76 | 0.00 | - | 60 | 68 | 65.04% |
BILI240621C00010000 | 2024-03-28 11:16AM EDT | 2024-06-21 | 2.17 | 2.05 | 2.12 | +0.21 | +10.71% | 20 | 1,636 | 69.24% |
BILI240719C00010000 | 2024-03-28 9:48AM EDT | 2024-07-19 | 2.37 | 2.24 | 2.32 | +0.37 | +18.50% | 3 | 926 | 68.85% |
BILI240920C00010000 | 2024-03-26 2:25PM EDT | 2024-09-20 | 2.30 | 2.66 | 2.75 | 0.00 | - | 16 | 310 | 70.56% |
BILI241018C00010000 | 2024-03-12 10:30AM EDT | 2024-10-18 | 4.35 | 2.81 | 2.90 | 0.00 | - | 7 | 110 | 70.56% |
BILI250117C00010000 | 2024-03-28 1:35PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.40 | +0.45 | +15.79% | 2 | 1,976 | 71.88% |
BILI260116C00010000 | 2024-03-28 11:22AM EDT | 2026-01-16 | 4.45 | 4.30 | 4.85 | -0.85 | -16.04% | 11 | 1,863 | 72.27% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BILI240405P00010000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 4,017 | 57 | 53.91% |
BILI240412P00010000 | 2024-03-27 12:04PM EDT | 2024-04-12 | 0.21 | 0.10 | 0.18 | 0.00 | - | 24 | 146 | 63.28% |
BILI240419P00010000 | 2024-03-28 2:13PM EDT | 2024-04-19 | 0.18 | 0.17 | 0.28 | -0.09 | -33.33% | 26 | 3,451 | 63.48% |
BILI240426P00010000 | 2024-03-27 10:21AM EDT | 2024-04-26 | 0.41 | 0.24 | 0.30 | 0.00 | - | 2 | 28 | 60.16% |
BILI240503P00010000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.33 | -0.20 | -38.46% | 10 | 13 | 58.20% |
BILI240517P00010000 | 2024-03-28 3:34PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.50 | -0.11 | -18.97% | 26 | 230 | 62.11% |
BILI240621P00010000 | 2024-03-28 1:34PM EDT | 2024-06-21 | 0.78 | 0.77 | 0.81 | -0.25 | -24.27% | 1 | 2,569 | 64.16% |
BILI240719P00010000 | 2024-03-27 12:10PM EDT | 2024-07-19 | 1.08 | 0.95 | 1.19 | 0.00 | - | 7 | 1,196 | 68.46% |
BILI240920P00010000 | 2024-03-14 2:53PM EDT | 2024-09-20 | 1.37 | 1.31 | 1.35 | 0.00 | - | 11 | 364 | 64.26% |
BILI241018P00010000 | 2024-03-22 11:46AM EDT | 2024-10-18 | 1.52 | 1.43 | 1.47 | 0.00 | - | 130 | 260 | 63.72% |
BILI250117P00010000 | 2024-03-27 1:26PM EDT | 2025-01-17 | 1.89 | 1.79 | 1.85 | 0.00 | - | 20 | 2,142 | 63.33% |
BILI260116P00010000 | 2024-03-25 9:31AM EDT | 2026-01-16 | 2.91 | 2.71 | 2.85 | 0.00 | - | 4 | 120 | 60.60% |