Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BP240419C00045000 | 2024-04-15 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 721 | 68.75% |
BP240517C00045000 | 2024-04-12 2:10PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.05 | 0.00 | - | 18 | 138 | 30.08% |
BP240524C00045000 | 2024-04-15 10:51AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.76 | 0.00 | - | 23 | 123 | 55.52% |
BP240621C00045000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 21 | 5,236 | 22.56% |
BP240719C00045000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.25 | 0.13 | 0.16 | 0.00 | - | 2 | 277 | 21.97% |
BP240920C00045000 | 2024-04-17 11:32AM EDT | 2024-09-20 | 0.40 | 0.36 | 0.39 | -0.09 | -18.37% | 21 | 1,882 | 21.70% |
BP241018C00045000 | 2024-04-17 11:36AM EDT | 2024-10-18 | 0.52 | 0.48 | 0.51 | -0.23 | -30.67% | 6 | 366 | 21.80% |
BP241220C00045000 | 2024-04-17 3:24PM EDT | 2024-12-20 | 0.79 | 0.79 | 0.86 | -0.06 | -7.06% | 5 | 4,494 | 22.80% |
BP250117C00045000 | 2024-04-17 11:19AM EDT | 2025-01-17 | 1.02 | 0.91 | 1.00 | +0.12 | +13.33% | 6 | 5,979 | 22.97% |
BP250620C00045000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 1.76 | 1.53 | 1.76 | 0.00 | - | 500 | 553 | 23.84% |
BP260116C00045000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 2.55 | 2.33 | 2.78 | -0.04 | -1.54% | 18 | 1,167 | 24.99% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BP240419P00045000 | 2024-01-24 1:08PM EDT | 2024-04-19 | 10.70 | 8.70 | 10.85 | 0.00 | - | 1 | 0 | 392.58% |
BP240621P00045000 | 2024-02-06 11:39AM EDT | 2024-06-21 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 64.06% |
BP240719P00045000 | 2024-04-12 12:25PM EDT | 2024-07-19 | 5.25 | 6.80 | 8.10 | 0.00 | - | 117 | 117 | 46.75% |
BP240920P00045000 | 2024-02-12 12:13PM EDT | 2024-09-20 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 35.01% |
BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 6.10 | 7.15 | 0.00 | - | - | 206 | 21.97% |
BP241220P00045000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 7.35 | 7.25 | 8.70 | +0.75 | +11.36% | 4 | 3,801 | 34.14% |
BP250117P00045000 | 2024-04-12 10:33AM EDT | 2025-01-17 | 5.85 | 7.25 | 8.80 | 0.00 | - | 5 | 478 | 33.19% |
BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 7.30 | 8.10 | 0.00 | - | 70 | 77 | 21.88% |
BP260116P00045000 | 2024-04-15 2:21PM EDT | 2026-01-16 | 8.30 | 7.15 | 9.85 | 0.00 | - | 1 | 2,054 | 27.28% |