| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C190920C00037500 | 2019-08-01 3:39PM EDT | 37.50 | 30.91 | 26.65 | 27.25 | 0.00 | - | 18 | 0 | 0.00% |
| C190920C00040000 | 2019-05-29 10:19AM EDT | 40.00 | 23.55 | 29.55 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| C190920C00045000 | 2019-09-10 12:00PM EDT | 45.00 | 24.10 | 25.10 | 26.30 | 0.00 | - | 12 | 0 | 211.13% |
| C190920C00047500 | 2019-08-01 3:41PM EDT | 47.50 | 20.88 | 16.80 | 17.30 | 0.00 | - | 36 | 1 | 0.00% |
| C190920C00050000 | 2019-09-11 3:10PM EDT | 50.00 | 18.85 | 20.20 | 20.90 | 0.00 | - | 20 | 0 | 148.05% |
| C190920C00052500 | 2019-09-09 12:34PM EDT | 52.50 | 15.69 | 17.60 | 18.50 | 0.00 | - | 10 | 0 | 130.08% |
| C190920C00055000 | 2019-09-13 12:18PM EDT | 55.00 | 15.50 | 15.25 | 15.90 | +1.60 | +11.51% | 5 | 0 | 115.82% |
| C190920C00056000 | 2019-08-28 1:12PM EDT | 56.00 | 7.00 | 14.10 | 15.15 | 0.00 | - | 1 | 0 | 114.45% |
| C190920C00056500 | 2019-08-30 3:59PM EDT | 56.50 | 8.15 | 13.50 | 14.45 | 0.00 | - | 7 | 0 | 91.02% |
| C190920C00057000 | 2019-09-03 10:49AM EDT | 57.00 | 6.05 | 13.10 | 13.85 | 0.00 | - | 5 | 0 | 87.89% |
| C190920C00057500 | 2019-09-12 10:31AM EDT | 57.50 | 11.55 | 12.55 | 13.15 | 0.00 | - | 3 | 0 | 106.06% |
| C190920C00058000 | 2019-09-09 12:19PM EDT | 58.00 | 10.20 | 12.05 | 12.75 | 0.00 | - | 2 | 0 | 60.94% |
| C190920C00058500 | 2019-09-03 10:56AM EDT | 58.50 | 10.25 | 11.65 | 12.30 | 0.00 | - | 10 | 0 | 78.71% |
| C190920C00059000 | 2019-09-04 1:17PM EDT | 59.00 | 5.45 | 11.15 | 11.80 | 0.00 | - | 1 | 0 | 75.78% |
| C190920C00060000 | 2019-09-13 3:34PM EDT | 60.00 | 10.35 | 10.35 | 10.60 | +0.70 | +7.25% | 113 | 0 | 69.53% |
| C190920C00061000 | 2019-09-11 11:24AM EDT | 61.00 | 8.03 | 9.30 | 9.65 | 0.00 | - | 1 | 0 | 63.67% |
| C190920C00061500 | 2019-09-04 11:11AM EDT | 61.50 | 3.45 | 8.75 | 9.15 | 0.00 | - | 29 | 0 | 56.84% |
| C190920C00062000 | 2019-09-13 2:24PM EDT | 62.00 | 8.41 | 8.20 | 8.50 | +1.55 | +22.59% | 6 | 0 | 60.55% |
| C190920C00062500 | 2019-09-13 12:09PM EDT | 62.50 | 8.15 | 7.85 | 8.00 | +1.50 | +22.56% | 12 | 0 | 57.42% |
| C190920C00063000 | 2019-09-13 3:59PM EDT | 63.00 | 7.36 | 7.30 | 7.50 | +1.27 | +20.85% | 10 | 0 | 54.30% |
| C190920C00063500 | 2019-09-13 3:55PM EDT | 63.50 | 6.95 | 6.85 | 7.00 | +0.82 | +13.38% | 62 | 0 | 51.17% |
| C190920C00064000 | 2019-09-06 3:39PM EDT | 64.00 | 2.58 | 6.20 | 7.00 | 0.00 | - | 77 | 0 | 56.15% |
| C190920C00064500 | 2019-09-13 2:19PM EDT | 64.50 | 5.93 | 5.90 | 6.05 | +1.63 | +37.91% | 25 | 0 | 49.12% |
| C190920C00065000 | 2019-09-13 3:53PM EDT | 65.00 | 5.47 | 5.35 | 5.55 | +0.89 | +19.43% | 1,242 | 0 | 45.80% |
| C190920C00065500 | 2019-09-13 12:12PM EDT | 65.50 | 5.19 | 4.85 | 5.05 | +0.66 | +14.57% | 1 | 0 | 42.38% |
| C190920C00066000 | 2019-09-13 2:59PM EDT | 66.00 | 4.39 | 4.45 | 4.55 | +0.29 | +7.07% | 12 | 0 | 39.06% |
| C190920C00066500 | 2019-09-13 2:59PM EDT | 66.50 | 3.90 | 3.90 | 4.10 | +0.45 | +13.04% | 6 | 0 | 38.57% |
| C190920C00067000 | 2019-09-13 3:46PM EDT | 67.00 | 3.60 | 3.50 | 3.65 | +0.95 | +35.85% | 14 | 0 | 37.40% |
| C190920C00067500 | 2019-09-13 3:44PM EDT | 67.50 | 3.15 | 3.05 | 3.20 | +0.70 | +28.57% | 445 | 0 | 35.79% |
| C190920C00068000 | 2019-09-13 3:47PM EDT | 68.00 | 2.69 | 2.63 | 2.73 | +0.62 | +29.95% | 230 | 0 | 32.91% |
| C190920C00068500 | 2019-09-13 3:44PM EDT | 68.50 | 2.26 | 2.23 | 2.26 | +0.63 | +38.65% | 227 | 0 | 29.79% |
| C190920C00069000 | 2019-09-13 3:54PM EDT | 69.00 | 1.87 | 1.84 | 1.86 | +0.62 | +49.60% | 359 | 0 | 28.52% |
| C190920C00069500 | 2019-09-13 2:22PM EDT | 69.50 | 1.53 | 1.47 | 1.50 | +0.50 | +48.54% | 177 | 0 | 27.74% |
| C190920C00070000 | 2019-09-13 3:59PM EDT | 70.00 | 1.16 | 1.14 | 1.17 | +0.44 | +61.11% | 906 | 0 | 26.81% |
| C190920C00070500 | 2019-09-13 3:59PM EDT | 70.50 | 0.85 | 0.86 | 0.88 | +0.33 | +63.46% | 2,065 | 0 | 25.93% |
| C190920C00071000 | 2019-09-13 3:54PM EDT | 71.00 | 0.63 | 0.62 | 0.63 | +0.22 | +53.66% | 873 | 0 | 24.95% |
| C190920C00071500 | 2019-09-13 3:58PM EDT | 71.50 | 0.43 | 0.42 | 0.44 | +0.13 | +43.33% | 258 | 0 | 24.41% |
| C190920C00072000 | 2019-09-13 3:49PM EDT | 72.00 | 0.27 | 0.28 | 0.29 | +0.08 | +42.11% | 1,029 | 0 | 23.83% |
| C190920C00072500 | 2019-09-13 3:56PM EDT | 72.50 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 3,030 | 0 | 23.63% |
| C190920C00073000 | 2019-09-13 3:52PM EDT | 73.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 448 | 0 | 24.12% |
| C190920C00073500 | 2019-09-13 1:01PM EDT | 73.50 | 0.11 | 0.06 | 0.09 | +0.06 | +120.00% | 83 | 0 | 24.71% |
| C190920C00074000 | 2019-09-13 12:32PM EDT | 74.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 10 | 0 | 25.00% |
| C190920C00074500 | 2019-09-13 3:02PM EDT | 74.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 58 | 0 | 25.59% |
| C190920C00075000 | 2019-09-13 3:42PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 69 | 0 | 27.93% |
| C190920C00077500 | 2019-09-13 1:38PM EDT | 77.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 37.50% |
| C190920C00080000 | 2019-09-13 3:14PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 0 | 44.92% |
| C190920C00085000 | 2019-08-26 1:24PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C190920P00035000 | 2019-08-15 10:25AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 196.88% |
| C190920P00037500 | 2019-06-07 11:16AM EDT | 37.50 | 0.14 | 0.02 | 0.04 | 0.00 | - | 1 | 78 | 199.22% |
| C190920P00040000 | 2019-08-14 3:20PM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 528 | 0 | 159.38% |
| C190920P00042500 | 2019-09-04 1:09PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 137.50% |
| C190920P00045000 | 2019-08-26 2:20PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 128.13% |
| C190920P00047500 | 2019-09-03 1:47PM EDT | 47.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 130.47% |
| C190920P00050000 | 2019-09-10 1:40PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 112.50% |
| C190920P00052500 | 2019-09-13 2:48PM EDT | 52.50 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 1 | 0 | 87.50% |
| C190920P00055000 | 2019-09-12 2:48PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| C190920P00056000 | 2019-09-03 3:44PM EDT | 56.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 75 | 0 | 78.13% |
| C190920P00056500 | 2019-09-06 12:47PM EDT | 56.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 75.78% |
| C190920P00057000 | 2019-09-09 3:43PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 68.75% |
| C190920P00057500 | 2019-09-13 9:31AM EDT | 57.50 | 0.12 | 0.00 | 0.01 | +0.08 | +200.00% | 1 | 0 | 59.38% |
| C190920P00058000 | 2019-09-13 3:37PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 0 | 63.28% |
| C190920P00058500 | 2019-09-13 1:27PM EDT | 58.50 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 2 | 0 | 60.94% |
| C190920P00059000 | 2019-09-13 9:33AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 0 | 58.59% |
| C190920P00060000 | 2019-09-13 3:13PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 77 | 0 | 53.13% |
| C190920P00061000 | 2019-09-13 3:16PM EDT | 61.00 | 0.08 | 0.00 | 0.08 | +0.05 | +166.67% | 1 | 0 | 55.86% |
| C190920P00061500 | 2019-09-13 10:29AM EDT | 61.50 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 1 | 0 | 53.13% |
| C190920P00062000 | 2019-09-13 3:37PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 0 | 48.44% |
| C190920P00062500 | 2019-09-13 3:37PM EDT | 62.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 65 | 0 | 47.66% |
| C190920P00063000 | 2019-09-13 1:09PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 3 | 0 | 44.92% |
| C190920P00063500 | 2019-09-13 1:28PM EDT | 63.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 8 | 0 | 42.19% |
| C190920P00064000 | 2019-09-13 11:42AM EDT | 64.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 24 | 0 | 41.02% |
| C190920P00064500 | 2019-09-13 1:49PM EDT | 64.50 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 136 | 0 | 38.28% |
| C190920P00065000 | 2019-09-13 3:53PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 240 | 0 | 36.72% |
| C190920P00065500 | 2019-09-13 11:00AM EDT | 65.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 180 | 0 | 35.94% |
| C190920P00066000 | 2019-09-13 3:06PM EDT | 66.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 200 | 0 | 34.77% |
| C190920P00066500 | 2019-09-13 3:53PM EDT | 66.50 | 0.11 | 0.11 | 0.13 | -0.13 | -54.17% | 37 | 0 | 33.69% |
| C190920P00067000 | 2019-09-13 2:28PM EDT | 67.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 103 | 0 | 32.23% |
| C190920P00067500 | 2019-09-13 2:59PM EDT | 67.50 | 0.22 | 0.19 | 0.21 | -0.15 | -40.54% | 105 | 0 | 31.25% |
| C190920P00068000 | 2019-09-13 3:58PM EDT | 68.00 | 0.27 | 0.25 | 0.27 | -0.22 | -44.90% | 259 | 0 | 30.08% |
| C190920P00068500 | 2019-09-13 3:57PM EDT | 68.50 | 0.34 | 0.34 | 0.35 | -0.30 | -46.87% | 583 | 0 | 29.00% |
| C190920P00069000 | 2019-09-13 3:58PM EDT | 69.00 | 0.46 | 0.44 | 0.46 | -0.30 | -39.47% | 342 | 0 | 28.22% |
| C190920P00069500 | 2019-09-13 3:59PM EDT | 69.50 | 0.59 | 0.58 | 0.59 | -0.35 | -37.23% | 344 | 0 | 27.15% |
| C190920P00070000 | 2019-09-13 3:57PM EDT | 70.00 | 0.78 | 0.75 | 0.76 | -0.44 | -36.07% | 1,808 | 0 | 26.27% |
| C190920P00070500 | 2019-09-13 3:54PM EDT | 70.50 | 0.94 | 0.96 | 0.98 | -0.58 | -38.16% | 944 | 0 | 25.64% |
| C190920P00071000 | 2019-09-13 3:56PM EDT | 71.00 | 1.26 | 1.20 | 1.24 | -0.53 | -29.61% | 709 | 0 | 24.95% |
| C190920P00071500 | 2019-09-13 3:58PM EDT | 71.50 | 1.55 | 1.51 | 1.54 | -0.68 | -30.49% | 192 | 0 | 24.12% |
| C190920P00072000 | 2019-09-13 3:59PM EDT | 72.00 | 1.89 | 1.88 | 1.90 | -0.66 | -25.88% | 231 | 0 | 23.83% |
| C190920P00072500 | 2019-09-13 2:47PM EDT | 72.50 | 2.36 | 2.22 | 2.31 | -0.55 | -18.90% | 25 | 0 | 24.12% |
| C190920P00073000 | 2019-09-13 11:29AM EDT | 73.00 | 2.71 | 2.67 | 2.75 | -1.49 | -35.48% | 18 | 0 | 24.61% |
| C190920P00075000 | 2019-09-10 9:35AM EDT | 75.00 | 5.14 | 4.55 | 4.75 | 0.00 | - | 10 | 0 | 36.72% |
| C190920P00077500 | 2019-08-19 3:27PM EDT | 77.50 | 13.10 | 7.05 | 7.35 | 0.00 | - | 4 | 0 | 57.23% |
| C190920P00080000 | 2019-08-29 9:52AM EDT | 80.00 | 16.62 | 9.35 | 10.00 | 0.00 | - | 2 | 0 | 53.91% |
| C190920P00085000 | 2019-06-07 11:16AM EDT | 85.00 | 15.35 | 13.85 | 14.35 | 0.00 | - | - | 1 | 0.00% |