| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191213C00067000 | 2019-12-11 3:57PM EST | 67.00 | 8.58 | 9.15 | 9.60 | 0.00 | - | 5 | 0 | 172.27% |
| C191213C00068000 | 2019-10-31 8:58AM EST | 68.00 | 4.43 | 7.00 | 7.55 | 0.00 | - | 2 | 2 | 0.00% |
| C191213C00068500 | 2019-12-09 1:11PM EST | 68.50 | 7.14 | 7.70 | 8.10 | 0.00 | - | 7 | 47 | 87.50% |
| C191213C00069500 | 2019-12-13 12:27PM EST | 69.50 | 7.11 | 6.80 | 6.95 | +0.75 | +11.79% | 7 | 81 | 102.34% |
| C191213C00070000 | 2019-12-12 1:05PM EST | 70.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | 202 | 312 | 71.88% |
| C191213C00070500 | 2019-12-06 12:48PM EST | 70.50 | 5.25 | 5.80 | 5.95 | 0.00 | - | 8 | 27 | 89.06% |
| C191213C00071000 | 2019-12-12 3:25PM EST | 71.00 | 6.26 | 5.30 | 5.45 | 0.00 | - | 40 | 99 | 82.81% |
| C191213C00071500 | 2019-12-13 2:00PM EST | 71.50 | 5.25 | 4.65 | 5.05 | +1.00 | +23.53% | 3 | 61 | 95.51% |
| C191213C00072000 | 2019-12-13 3:33PM EST | 72.00 | 4.40 | 4.30 | 4.40 | -0.85 | -16.19% | 40 | 97 | 51.56% |
| C191213C00072500 | 2019-12-12 3:38PM EST | 72.50 | 4.55 | 3.80 | 3.90 | -0.17 | -3.60% | 80 | 304 | 46.88% |
| C191213C00073000 | 2019-12-13 3:32PM EST | 73.00 | 3.45 | 3.35 | 3.40 | -0.72 | -17.27% | 170 | 333 | 40.63% |
| C191213C00073500 | 2019-12-13 2:44PM EST | 73.50 | 2.89 | 2.84 | 2.88 | -0.71 | -19.72% | 128 | 1,902 | 0.00% |
| C191213C00074000 | 2019-12-13 3:53PM EST | 74.00 | 2.45 | 2.32 | 2.39 | -0.80 | -24.62% | 46 | 1,124 | 12.50% |
| C191213C00074500 | 2019-12-13 3:47PM EST | 74.50 | 1.97 | 1.83 | 1.90 | -0.89 | -31.12% | 677 | 1,287 | 25.00% |
| C191213C00075000 | 2019-12-13 3:25PM EST | 75.00 | 1.39 | 1.32 | 1.40 | -0.96 | -40.85% | 337 | 3,316 | 19.14% |
| C191213C00075500 | 2019-12-13 3:42PM EST | 75.50 | 0.97 | 0.83 | 0.92 | -0.82 | -45.81% | 60 | 555 | 17.19% |
| C191213C00076000 | 2019-12-13 3:56PM EST | 76.00 | 0.34 | 0.33 | 0.41 | -1.00 | -74.63% | 1,040 | 3,092 | 8.40% |
| C191213C00076500 | 2019-12-13 3:58PM EST | 76.50 | 0.01 | 0.00 | 0.05 | -0.81 | -98.78% | 2,637 | 3,150 | 5.96% |
| C191213C00077000 | 2019-12-13 3:30PM EST | 77.00 | 0.01 | 0.00 | 0.02 | -0.46 | -97.87% | 2,951 | 1,173 | 11.52% |
| C191213C00077500 | 2019-12-13 2:35PM EST | 77.50 | 0.02 | 0.00 | 0.01 | -0.22 | -91.67% | 606 | 1,976 | 15.63% |
| C191213C00078000 | 2019-12-13 11:54AM EST | 78.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,250 | 2,201 | 21.09% |
| C191213C00078500 | 2019-12-13 1:32PM EST | 78.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 234 | 339 | 32.42% |
| C191213C00079000 | 2019-12-13 10:08AM EST | 79.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 59 | 1,027 | 31.25% |
| C191213C00079500 | 2019-12-10 1:30PM EST | 79.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 373 | 43.75% |
| C191213C00080000 | 2019-12-10 12:13PM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 49.22% |
| C191213C00081000 | 2019-11-27 10:34AM EST | 81.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 53.91% |
| C191213C00085000 | 2019-12-06 3:20PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 89.06% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191213P00060000 | 2019-11-26 3:22PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 60 | 178.13% |
| C191213P00065000 | 2019-12-06 3:21PM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 131.25% |
| C191213P00065500 | 2019-12-03 3:59PM EST | 65.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 56 | 0 | 125.00% |
| C191213P00066000 | 2019-12-03 10:13AM EST | 66.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 19 | 120.31% |
| C191213P00066500 | 2019-11-11 12:01AM EST | 66.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 27 | 37 | 114.06% |
| C191213P00067000 | 2019-12-02 11:06AM EST | 67.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 26 | 109.38% |
| C191213P00067500 | 2019-12-03 12:43PM EST | 67.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 103.13% |
| C191213P00068000 | 2019-12-05 3:53PM EST | 68.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 98.44% |
| C191213P00068500 | 2019-12-03 9:33AM EST | 68.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 13 | 68 | 92.19% |
| C191213P00069000 | 2019-12-11 3:37PM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 251 | 75.00% |
| C191213P00069500 | 2019-12-05 10:41AM EST | 69.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 18 | 605 | 71.88% |
| C191213P00070000 | 2019-12-10 10:17AM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 1,210 | 65.63% |
| C191213P00070500 | 2019-12-11 2:24PM EST | 70.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 624 | 71.09% |
| C191213P00071000 | 2019-12-11 11:35AM EST | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 271 | 56.25% |
| C191213P00071500 | 2019-12-13 11:47AM EST | 71.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 53.13% |
| C191213P00072000 | 2019-12-12 10:57AM EST | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 302 | 51.56% |
| C191213P00072500 | 2019-12-12 10:16AM EST | 72.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,315 | 46.88% |
| C191213P00073000 | 2019-12-13 1:10PM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,284 | 49.22% |
| C191213P00073500 | 2019-12-13 3:54PM EST | 73.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 935 | 35.94% |
| C191213P00074000 | 2019-12-13 3:04PM EST | 74.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 87 | 1,592 | 51.56% |
| C191213P00074500 | 2019-12-13 2:06PM EST | 74.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 1,293 | 25.00% |
| C191213P00075000 | 2019-12-13 2:45PM EST | 75.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 306 | 1,475 | 21.88% |
| C191213P00075500 | 2019-12-13 3:05PM EST | 75.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,186 | 3,062 | 13.28% |
| C191213P00076000 | 2019-12-13 2:37PM EST | 76.00 | 0.04 | 0.00 | 0.01 | -0.08 | -66.67% | 632 | 746 | 7.03% |
| C191213P00076500 | 2019-12-13 3:59PM EST | 76.50 | 0.12 | 0.12 | 0.19 | -0.04 | -25.00% | 1,548 | 469 | 8.01% |
| C191213P00077000 | 2019-12-13 3:56PM EST | 77.00 | 0.65 | 0.60 | 0.65 | +0.35 | +116.67% | 3,323 | 746 | 14.06% |
| C191213P00077500 | 2019-12-13 3:58PM EST | 77.50 | 1.09 | 1.12 | 1.16 | +0.49 | +81.67% | 1,771 | 506 | 22.66% |
| C191213P00078000 | 2019-12-13 2:43PM EST | 78.00 | 1.60 | 1.60 | 1.66 | +0.77 | +92.77% | 1,571 | 337 | 29.69% |
| C191213P00078500 | 2019-12-10 2:34PM EST | 78.50 | 0.87 | 2.09 | 2.21 | -0.44 | -33.59% | 1 | 1 | 43.56% |
| C191213P00079500 | 2019-12-12 1:07PM EST | 79.50 | 2.49 | 3.10 | 3.25 | 0.00 | - | 3 | 12 | 51.56% |
| C191213P00080000 | 2019-12-13 11:17AM EST | 80.00 | 3.50 | 3.60 | 3.65 | +0.55 | +18.64% | 317 | 142 | 52.34% |