Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BX240419C00105000 | 2024-03-27 12:37PM EDT | 2024-04-19 | 25.14 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 0.00% |
BX240426C00105000 | 2024-03-14 1:15PM EDT | 2024-04-26 | 20.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
BX240621C00105000 | 2024-03-27 2:14PM EDT | 2024-06-21 | 26.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,014 | 0.00% |
BX240719C00105000 | 2024-03-27 12:37PM EDT | 2024-07-19 | 26.99 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
BX240920C00105000 | 2024-03-14 2:20PM EDT | 2024-09-20 | 24.11 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
BX241018C00105000 | 2024-03-27 9:59AM EDT | 2024-10-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
BX241115C00105000 | 2024-03-05 2:15PM EDT | 2024-11-15 | 26.90 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
BX241220C00105000 | 2024-02-15 1:51PM EDT | 2024-12-20 | 31.64 | 25.65 | 27.65 | 0.00 | - | 1 | 1 | 24.05% |
BX250117C00105000 | 2024-03-26 3:59PM EDT | 2025-01-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 969 | 0.00% |
BX250321C00105000 | 2024-03-26 3:15PM EDT | 2025-03-21 | 31.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BX250620C00105000 | 2024-03-13 12:23PM EDT | 2025-06-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
BX251219C00105000 | 2024-03-21 1:01PM EDT | 2025-12-19 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 0.00% |
BX260116C00105000 | 2024-02-22 4:58PM EDT | 2026-01-16 | 35.07 | 32.70 | 35.30 | 0.00 | - | 3 | 60 | 31.49% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BX240328P00105000 | 2024-03-25 9:36AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 50.00% |
BX240405P00105000 | 2024-03-27 3:30PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 189 | 25.00% |
BX240412P00105000 | 2024-03-26 3:02PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
BX240419P00105000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,952 | 25.00% |
BX240426P00105000 | 2024-03-26 12:56PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 12.50% |
BX240517P00105000 | 2024-03-26 3:32PM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 12.50% |
BX240621P00105000 | 2024-03-27 2:58PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 261 | 3,548 | 12.50% |
BX240719P00105000 | 2024-03-18 10:38AM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
BX240920P00105000 | 2024-03-26 3:20PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 169 | 6.25% |
BX241018P00105000 | 2024-03-22 11:18AM EDT | 2024-10-18 | 3.41 | 0.00 | 0.00 | 0.00 | - | 7 | 579 | 6.25% |
BX241115P00105000 | 2024-03-15 2:22PM EDT | 2024-11-15 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
BX241220P00105000 | 2024-02-21 3:04PM EDT | 2024-12-20 | 5.79 | 4.70 | 5.25 | 0.00 | - | 1 | 4 | 36.79% |
BX250117P00105000 | 2024-03-27 12:33PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,524 | 6.25% |
BX250321P00105000 | 2024-03-26 11:02AM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 39 | 78 | 6.25% |
BX250620P00105000 | 2024-03-21 2:52PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 13 | 276 | 3.13% |
BX251219P00105000 | 2024-03-06 1:41PM EDT | 2025-12-19 | 11.61 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 3.13% |
BX260116P00105000 | 2024-03-20 2:37PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 62 | 189 | 3.13% |