Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BLK240328C00840000 | 2024-03-28 11:40AM EDT | 2024-03-28 | 0.80 | 0.30 | 0.55 | -0.88 | -52.38% | 23 | 68 | 10.82% |
BLK240405C00840000 | 2024-03-28 11:17AM EDT | 2024-04-05 | 7.08 | 7.50 | 8.10 | +0.88 | +14.19% | 20 | 200 | 18.91% |
BLK240412C00840000 | 2024-03-27 2:38PM EDT | 2024-04-12 | 11.20 | 14.10 | 15.00 | 0.00 | - | 1 | 63 | 24.11% |
BLK240419C00840000 | 2024-03-28 11:26AM EDT | 2024-04-19 | 17.55 | 17.60 | 18.40 | +0.65 | +3.85% | 7 | 248 | 24.17% |
BLK240426C00840000 | 2024-03-19 12:43PM EDT | 2024-04-26 | 9.32 | 20.30 | 21.40 | 0.00 | - | 1 | 1 | 24.30% |
BLK240503C00840000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 19.00 | 23.10 | 24.40 | 0.00 | - | 3 | 5 | 24.71% |
BLK240517C00840000 | 2024-03-28 10:18AM EDT | 2024-05-17 | 29.20 | 28.20 | 29.20 | +5.42 | +22.79% | 9 | 156 | 24.90% |
BLK240621C00840000 | 2024-03-27 3:09PM EDT | 2024-06-21 | 32.90 | 36.10 | 37.30 | 0.00 | - | 2 | 50 | 24.17% |
BLK240719C00840000 | 2024-03-21 1:24PM EDT | 2024-07-19 | 47.50 | 44.30 | 45.40 | 0.00 | - | 2 | 116 | 25.34% |
BLK240920C00840000 | 2024-03-18 2:14PM EDT | 2024-09-20 | 38.70 | 55.90 | 57.90 | 0.00 | - | - | 1 | 25.72% |
BLK241018C00840000 | 2024-02-29 12:50PM EDT | 2024-10-18 | 44.90 | 61.20 | 63.90 | 0.00 | - | 1 | 8 | 26.31% |
BLK241115C00840000 | 2024-03-18 11:15AM EDT | 2024-11-15 | 49.80 | 68.00 | 70.00 | 0.00 | - | 10 | 11 | 26.97% |
BLK241220C00840000 | 2024-03-22 1:31PM EDT | 2024-12-20 | 69.16 | 72.70 | 74.90 | 0.00 | - | 4 | 20 | 26.87% |
BLK250117C00840000 | 2024-03-14 1:43PM EDT | 2025-01-17 | 60.80 | 77.70 | 80.60 | 0.00 | - | 1 | 84 | 27.47% |
BLK250620C00840000 | 2024-03-06 10:36AM EDT | 2025-06-20 | 94.00 | 99.20 | 103.80 | 0.00 | - | 1 | 2 | 28.59% |
BLK260116C00840000 | 2024-03-22 10:09AM EDT | 2026-01-16 | 119.00 | 121.10 | 127.10 | 0.00 | - | 1 | 5 | 28.87% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BLK240328P00840000 | 2024-03-25 9:31AM EDT | 2024-03-28 | 19.10 | 3.30 | 5.20 | 0.00 | - | 1 | 6 | 16.21% |
BLK240405P00840000 | 2024-03-28 10:28AM EDT | 2024-04-05 | 10.20 | 10.20 | 10.90 | -6.51 | -38.96% | 10 | 13 | 16.79% |
BLK240412P00840000 | 2024-03-22 11:40AM EDT | 2024-04-12 | 23.20 | 15.90 | 16.80 | 0.00 | - | 2 | 8 | 21.11% |
BLK240419P00840000 | 2024-03-26 10:46AM EDT | 2024-04-19 | 28.35 | 18.60 | 19.50 | 0.00 | - | 5 | 52 | 20.84% |
BLK240517P00840000 | 2024-03-27 3:46PM EDT | 2024-05-17 | 29.10 | 26.00 | 26.80 | 0.00 | - | 4 | 24 | 19.86% |
BLK240621P00840000 | 2024-03-27 3:11PM EDT | 2024-06-21 | 39.30 | 34.10 | 35.10 | 0.00 | - | 3 | 15 | 20.42% |
BLK240719P00840000 | 2024-03-27 3:44PM EDT | 2024-07-19 | 42.00 | 39.50 | 40.60 | 0.00 | - | 3 | 17 | 20.69% |
BLK240920P00840000 | 2024-03-25 3:13PM EDT | 2024-09-20 | 58.00 | 47.30 | 48.90 | 0.00 | - | 1 | 3 | 20.18% |
BLK250117P00840000 | 2024-03-13 1:17PM EDT | 2025-01-17 | 64.90 | 62.20 | 64.40 | 0.00 | - | 2 | 34 | 20.78% |
BLK260116P00840000 | 2024-03-08 1:46PM EDT | 2026-01-16 | 93.00 | 91.70 | 96.20 | 0.00 | - | 1 | 2 | 21.05% |