Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240405C00065000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.19 | 0.17 | 0.18 | +0.02 | +11.76% | 1,833 | 1,315 | 19.92% |
C240412C00065000 | 2024-03-28 3:43PM EDT | 2024-04-12 | 0.85 | 0.79 | 0.84 | +0.13 | +18.06% | 342 | 376 | 30.18% |
C240419C00065000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.03 | 1.00 | 1.03 | +0.13 | +14.44% | 2,391 | 5,970 | 28.22% |
C240426C00065000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.19 | 0.73 | 1.22 | +0.11 | +10.19% | 128 | 375 | 27.42% |
C240503C00065000 | 2024-03-28 11:09AM EDT | 2024-05-03 | 1.37 | 1.37 | 1.44 | +0.18 | +15.13% | 15 | 15 | 27.52% |
C240517C00065000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 1.61 | 1.60 | 1.63 | +0.17 | +11.81% | 7,215 | 17,565 | 25.44% |
C240621C00065000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 2.31 | 2.27 | 2.31 | +0.22 | +10.53% | 4,133 | 42,366 | 25.22% |
C240719C00065000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 2.97 | 2.96 | 3.05 | +0.23 | +8.39% | 148 | 3,409 | 27.19% |
C240920C00065000 | 2024-03-28 3:37PM EDT | 2024-09-20 | 3.88 | 3.80 | 3.90 | +0.33 | +9.30% | 261 | 4,435 | 26.65% |
C241018C00065000 | 2024-03-28 12:29PM EDT | 2024-10-18 | 4.25 | 4.35 | 4.45 | +0.18 | +4.42% | 1,816 | 1,813 | 27.67% |
C241115C00065000 | 2024-03-28 2:55PM EDT | 2024-11-15 | 4.77 | 4.70 | 4.85 | +0.42 | +9.66% | 224 | 421 | 27.94% |
C241220C00065000 | 2024-03-28 3:48PM EDT | 2024-12-20 | 5.16 | 5.10 | 5.25 | +0.38 | +7.95% | 132 | 1,827 | 27.89% |
C250117C00065000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.70 | +0.40 | +7.62% | 7,189 | 53,970 | 28.52% |
C250321C00065000 | 2024-03-28 3:56PM EDT | 2025-03-21 | 6.20 | 6.15 | 6.20 | +0.60 | +10.71% | 84 | 31 | 27.89% |
C250620C00065000 | 2024-03-28 12:27PM EDT | 2025-06-20 | 6.90 | 4.75 | 7.15 | +0.75 | +12.20% | 1 | 2,292 | 28.30% |
C250919C00065000 | 2024-03-25 12:18PM EDT | 2025-09-19 | 7.83 | 7.65 | 8.00 | +1.31 | +20.09% | 1 | 72 | 28.58% |
C260116C00065000 | 2024-03-28 1:28PM EDT | 2026-01-16 | 8.85 | 6.75 | 9.05 | +0.57 | +6.88% | 1,003 | 1,297 | 28.99% |
C261218C00065000 | 2024-03-28 2:35PM EDT | 2026-12-18 | 10.75 | 8.85 | 11.20 | +0.65 | +6.44% | 21 | 488 | 28.81% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
C240405P00065000 | 2024-03-28 3:39PM EDT | 2024-04-05 | 1.84 | 1.82 | 1.87 | -0.96 | -34.29% | 66 | 18 | 16.90% |
C240412P00065000 | 2024-03-27 3:19PM EDT | 2024-04-12 | 2.60 | 2.42 | 2.48 | -0.40 | -13.33% | 31 | 11 | 27.59% |
C240419P00065000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 2.54 | 2.55 | 2.58 | -0.56 | -18.06% | 18 | 43 | 24.56% |
C240426P00065000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 2.74 | 2.69 | 2.76 | -0.51 | -15.69% | 3 | 7 | 24.15% |
C240503P00065000 | 2024-03-27 11:38AM EDT | 2024-05-03 | 4.15 | 2.80 | 3.15 | 0.00 | - | 125 | 120 | 26.86% |
C240517P00065000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 3.37 | 3.35 | 3.45 | -0.50 | -12.92% | 20 | 286 | 26.12% |
C240621P00065000 | 2024-03-28 2:07PM EDT | 2024-06-21 | 3.90 | 3.75 | 3.85 | -0.86 | -18.07% | 41 | 196 | 23.39% |
C240719P00065000 | 2024-03-28 1:52PM EDT | 2024-07-19 | 4.25 | 4.20 | 4.30 | -0.37 | -8.01% | 36 | 134 | 23.54% |
C240920P00065000 | 2024-03-28 1:59PM EDT | 2024-09-20 | 5.11 | 5.00 | 5.10 | -0.39 | -7.09% | 32 | 83 | 23.46% |
C241018P00065000 | 2024-03-28 12:36PM EDT | 2024-10-18 | 5.50 | 5.35 | 5.45 | -0.30 | -5.17% | 4 | 671 | 23.66% |
C241115P00065000 | 2024-03-28 11:35AM EDT | 2024-11-15 | 5.80 | 5.75 | 5.90 | -0.37 | -6.00% | 8 | 98 | 24.43% |
C241220P00065000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 6.10 | 6.05 | 6.20 | -1.25 | -17.01% | 12 | 145 | 24.16% |
C250117P00065000 | 2024-03-28 1:50PM EDT | 2025-01-17 | 6.39 | 6.30 | 6.45 | -0.34 | -5.05% | 566 | 3,922 | 24.09% |
C250321P00065000 | 2024-03-28 10:25AM EDT | 2025-03-21 | 7.05 | 6.85 | 7.00 | -0.50 | -6.62% | 174 | 622 | 24.07% |
C250620P00065000 | 2024-03-28 3:59PM EDT | 2025-06-20 | 7.55 | 5.05 | 7.60 | -0.36 | -4.55% | 6 | 508 | 23.64% |
C250919P00065000 | 2024-01-31 11:09AM EDT | 2025-09-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
C260116P00065000 | 2024-03-28 2:00PM EDT | 2026-01-16 | 8.90 | 6.50 | 11.45 | -0.50 | -5.32% | 1,001 | 351 | 30.93% |
C260717P00065000 | 2024-03-28 1:27PM EDT | 2026-07-17 | 9.75 | 8.15 | 11.65 | -1.65 | -14.47% | 5 | 2 | 27.91% |
C261218P00065000 | 2024-03-28 1:42PM EDT | 2026-12-18 | 10.43 | 10.00 | 12.95 | -0.07 | -0.67% | 140 | 57 | 28.83% |