Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BXP240419C00035000 | 2024-01-03 12:03PM EDT | 35.00 | 34.60 | 26.60 | 31.40 | 0.00 | - | 2 | 2 | 224.32% |
BXP240419C00040000 | 2024-03-26 3:11PM EDT | 40.00 | 21.60 | 21.60 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
BXP240419C00045000 | 2024-01-17 3:15PM EDT | 45.00 | 21.50 | 20.40 | 25.00 | 0.00 | - | 1 | 2 | 186.38% |
BXP240419C00047500 | 2023-12-26 10:38AM EDT | 47.50 | 23.85 | 21.80 | 26.40 | 0.00 | - | 1 | 1 | 254.59% |
BXP240419C00050000 | 2024-03-26 2:10PM EDT | 50.00 | 12.10 | 12.00 | 16.40 | 0.00 | - | 210 | 0 | 118.99% |
BXP240419C00052500 | 2024-03-26 2:10PM EDT | 52.50 | 9.60 | 9.50 | 13.80 | 0.00 | - | 210 | 0 | 101.42% |
BXP240419C00055000 | 2024-03-26 2:10PM EDT | 55.00 | 7.10 | 8.40 | 0.00 | 0.00 | - | 421 | 15 | 0.00% |
BXP240419C00057500 | 2024-03-12 1:18PM EDT | 57.50 | 6.00 | 5.10 | 8.20 | 0.00 | - | 2 | 69 | 59.38% |
BXP240419C00060000 | 2024-03-27 1:29PM EDT | 60.00 | 3.63 | 3.80 | 5.00 | 0.00 | - | 6 | 388 | 30.62% |
BXP240419C00062500 | 2024-03-27 3:57PM EDT | 62.50 | 2.41 | 2.00 | 3.20 | 0.00 | - | 209 | 1,475 | 31.45% |
BXP240419C00065000 | 2024-03-27 2:45PM EDT | 65.00 | 1.17 | 1.10 | 1.75 | 0.00 | - | 96 | 855 | 30.23% |
BXP240419C00067500 | 2024-03-26 3:46PM EDT | 67.50 | 0.25 | 0.30 | 1.05 | 0.00 | - | 5 | 552 | 33.50% |
BXP240419C00070000 | 2024-03-27 2:04PM EDT | 70.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 8 | 1,131 | 33.35% |
BXP240419C00072500 | 2024-03-27 2:04PM EDT | 72.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 6 | 42 | 30.57% |
BXP240419C00075000 | 2024-03-21 11:32AM EDT | 75.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 47 | 1,265 | 47.07% |
BXP240419C00080000 | 2024-03-18 3:35PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,726 | 59.96% |
BXP240419C00085000 | 2024-03-12 12:18PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 72.07% |
BXP240419C00090000 | 2024-03-04 10:36AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 83.11% |
BXP240419C00095000 | 2024-02-22 10:56AM EDT | 95.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 261 | 93.16% |
BXP240419C00100000 | 2024-01-25 3:10PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 102.44% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BXP240419P00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 83 | 121.09% |
BXP240419P00035000 | 2024-01-05 12:13PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 149.12% |
BXP240419P00040000 | 2024-02-23 4:31PM EDT | 40.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 10 | 148 | 127.34% |
BXP240419P00045000 | 2024-03-20 2:09PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 128 | 95.70% |
BXP240419P00047500 | 2024-03-27 12:37PM EDT | 47.50 | 0.09 | 0.05 | 0.00 | 0.00 | - | 4 | 170 | 52.73% |
BXP240419P00050000 | 2024-03-26 3:38PM EDT | 50.00 | 0.10 | 0.05 | 2.55 | 0.00 | - | 3 | 274 | 104.59% |
BXP240419P00052500 | 2024-03-27 12:37PM EDT | 52.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 275 | 55.76% |
BXP240419P00055000 | 2024-03-27 3:57PM EDT | 55.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 140 | 623 | 49.76% |
BXP240419P00057500 | 2024-03-27 3:50PM EDT | 57.50 | 0.40 | 0.25 | 0.00 | 0.00 | - | 20 | 588 | 12.50% |
BXP240419P00060000 | 2024-03-27 2:23PM EDT | 60.00 | 0.90 | 0.50 | 0.85 | 0.00 | - | 38 | 565 | 40.04% |
BXP240419P00062500 | 2024-03-27 3:50PM EDT | 62.50 | 1.70 | 1.15 | 1.80 | 0.00 | - | 23 | 672 | 42.58% |
BXP240419P00065000 | 2024-03-27 2:13PM EDT | 65.00 | 3.34 | 2.10 | 3.20 | 0.00 | - | 6 | 264 | 45.92% |
BXP240419P00067500 | 2024-03-25 3:59PM EDT | 67.50 | 5.90 | 3.90 | 4.80 | 0.00 | - | 2 | 12 | 47.14% |
BXP240419P00070000 | 2024-03-27 9:34AM EDT | 70.00 | 8.20 | 6.00 | 6.80 | 0.00 | - | 2 | 189 | 50.78% |
BXP240419P00075000 | 2024-03-08 1:29PM EDT | 75.00 | 11.90 | 9.10 | 13.60 | 0.00 | - | 30 | 42 | 60.84% |
BXP240419P00080000 | 2024-01-17 10:49AM EDT | 80.00 | 13.61 | 13.70 | 15.10 | 0.00 | - | 1 | 9 | 0.00% |
BXP240419P00085000 | 2024-01-16 2:16PM EDT | 85.00 | 16.00 | 16.70 | 21.30 | 0.00 | - | - | 3 | 88.96% |