Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240419C00035000 | 2024-01-11 10:34AM EDT | 2024-04-19 | 16.90 | 19.15 | 19.65 | 0.00 | - | - | 1 | 0.00% |
C240517C00035000 | 2024-03-15 11:39AM EDT | 2024-05-17 | 22.95 | 27.70 | 28.40 | 0.00 | - | - | 10 | 83.98% |
C240621C00035000 | 2024-03-15 2:08PM EDT | 2024-06-21 | 22.64 | 27.85 | 28.55 | 0.00 | - | 7 | 497 | 72.75% |
C240719C00035000 | 2024-03-25 9:45AM EDT | 2024-07-19 | 26.50 | 27.85 | 28.75 | 0.00 | - | 2 | 5 | 70.02% |
C240920C00035000 | 2024-03-25 9:41AM EDT | 2024-09-20 | 26.75 | 28.00 | 28.65 | 0.00 | - | 2 | 507 | 53.61% |
C241018C00035000 | 2024-03-18 1:12PM EDT | 2024-10-18 | 23.76 | 27.60 | 28.80 | 0.00 | - | 1 | 3 | 53.32% |
C241115C00035000 | 2024-03-11 11:27AM EDT | 2024-11-15 | 22.65 | 27.75 | 29.00 | 0.00 | - | - | 1 | 53.78% |
C250117C00035000 | 2024-03-26 11:02AM EDT | 2025-01-17 | 27.09 | 27.90 | 28.70 | 0.00 | - | 10 | 1,427 | 42.48% |
C250620C00035000 | 2024-03-12 10:40AM EDT | 2025-06-20 | 23.40 | 26.85 | 30.40 | 0.00 | - | 1 | 783 | 52.54% |
C250919C00035000 | 2024-01-29 2:02PM EDT | 2025-09-19 | 19.50 | 20.70 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
C260116C00035000 | 2024-03-22 10:09AM EDT | 2026-01-16 | 26.75 | 28.50 | 29.50 | 0.00 | - | 1 | 189 | 36.57% |
C261218C00035000 | 2024-03-27 2:10PM EDT | 2026-12-18 | 28.54 | 27.45 | 30.25 | 0.00 | - | 10 | 211 | 34.44% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240328P00035000 | 2024-02-29 1:50PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 387.50% |
C240419P00035000 | 2024-03-07 4:28PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 81.25% |
C240517P00035000 | 2024-03-20 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 54.69% |
C240621P00035000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 16,155 | 50.39% |
C240719P00035000 | 2024-03-27 2:31PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 45 | 189 | 46.88% |
C240920P00035000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 12 | 5,742 | 41.41% |
C241018P00035000 | 2024-03-14 3:02PM EDT | 2024-10-18 | 0.25 | 0.11 | 0.13 | 0.00 | - | 5 | 154 | 40.14% |
C241115P00035000 | 2024-03-21 9:33AM EDT | 2024-11-15 | 0.21 | 0.16 | 0.18 | 0.00 | - | 100 | 136 | 39.75% |
C241220P00035000 | 2024-03-26 10:34AM EDT | 2024-12-20 | 0.27 | 0.22 | 0.24 | 0.00 | - | 10 | 355 | 39.01% |
C250117P00035000 | 2024-03-27 10:49AM EDT | 2025-01-17 | 0.30 | 0.28 | 0.29 | 0.00 | - | 65 | 12,881 | 38.48% |
C250321P00035000 | 2024-03-28 9:57AM EDT | 2025-03-21 | 0.36 | 0.22 | 0.38 | -0.15 | -29.41% | 50 | 20 | 36.91% |
C250620P00035000 | 2024-03-27 10:56AM EDT | 2025-06-20 | 0.53 | 0.10 | 1.36 | 0.00 | - | 10 | 3,505 | 45.25% |
C250919P00035000 | 2024-03-11 9:32AM EDT | 2025-09-19 | 0.99 | 0.61 | 0.72 | 0.00 | - | 1 | 42 | 34.74% |
C260116P00035000 | 2024-03-28 9:43AM EDT | 2026-01-16 | 0.95 | 0.94 | 1.18 | -0.01 | -1.04% | 1 | 3,134 | 35.85% |
C261218P00035000 | 2024-03-27 1:24PM EDT | 2026-12-18 | 1.70 | 1.50 | 1.68 | 0.00 | - | 13 | 90 | 32.47% |