Callsfür5. April 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
CCL240405C00015000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 1.40 | 1.36 | 1.43 | -0.78 | -35.78% | 119 | 193 | 53.91% |
CCL240412C00015000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 1.46 | 1.44 | 1.69 | -0.90 | -38.14% | 21 | 75 | 55.27% |
CCL240419C00015000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 1.56 | 1.51 | 1.64 | -0.78 | -33.33% | 318 | 12,043 | 51.95% |
CCL240426C00015000 | 2024-03-28 3:36PM EDT | 2024-04-26 | 1.63 | 1.52 | 1.76 | -0.84 | -34.01% | 93 | 103 | 53.52% |
CCL240503C00015000 | 2024-03-28 3:56PM EDT | 2024-05-03 | 1.69 | 1.49 | 1.84 | -0.77 | -31.30% | 60 | 38 | 52.83% |
CCL240517C00015000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 1.99 | 1.83 | 1.99 | -0.59 | -22.87% | 699 | 2,732 | 52.15% |
CCL240621C00015000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 2.06 | 2.04 | 2.15 | -0.81 | -28.22% | 1,452 | 23,305 | 45.80% |
CCL240719C00015000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 2.42 | 2.41 | 2.46 | -1.03 | -29.86% | 110 | 1,908 | 49.27% |
CCL241018C00015000 | 2024-03-28 1:34PM EDT | 2024-10-18 | 3.11 | 3.05 | 3.15 | -0.64 | -17.07% | 149 | 4,303 | 51.03% |
CCL250117C00015000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | -0.55 | -13.10% | 567 | 13,641 | 52.69% |
CCL250620C00015000 | 2024-03-28 2:43PM EDT | 2025-06-20 | 4.50 | 4.15 | 4.75 | -0.80 | -15.09% | 81 | 2,048 | 54.83% |
CCL251219C00015000 | 2024-03-28 11:04AM EDT | 2025-12-19 | 4.45 | 4.65 | 5.20 | -1.65 | -27.05% | 1 | 3,225 | 52.39% |
CCL260116C00015000 | 2024-03-28 3:51PM EDT | 2026-01-16 | 5.25 | 5.20 | 5.30 | -0.90 | -14.63% | 18 | 3,309 | 55.42% |
CCL261218C00015000 | 2024-03-28 3:58PM EDT | 2026-12-18 | 6.10 | 6.00 | 6.35 | -0.84 | -12.10% | 26 | 283 | 54.93% |
Putsfür5. April 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
CCL240405P00015000 | 2024-03-28 3:49PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 511 | 2,286 | 39.84% |
CCL240412P00015000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 0.07 | 0.07 | 0.20 | +0.03 | +75.00% | 227 | 167 | 52.73% |
CCL240419P00015000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 428 | 23,104 | 39.84% |
CCL240426P00015000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.21 | 0.20 | 0.23 | +0.09 | +75.00% | 160 | 307 | 40.23% |
CCL240503P00015000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 0.24 | 0.26 | 0.30 | +0.06 | +33.33% | 38 | 73 | 40.63% |
CCL240517P00015000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.39 | +0.12 | +46.15% | 635 | 4,315 | 39.26% |
CCL240621P00015000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.59 | 0.54 | 0.60 | +0.14 | +31.11% | 6,160 | 22,123 | 38.14% |
CCL240719P00015000 | 2024-03-28 3:13PM EDT | 2024-07-19 | 0.75 | 0.81 | 0.86 | +0.06 | +8.70% | 5,077 | 10,587 | 41.26% |
CCL241018P00015000 | 2024-03-28 12:03PM EDT | 2024-10-18 | 1.30 | 1.30 | 1.35 | +0.15 | +13.04% | 99 | 9,340 | 41.85% |
CCL250117P00015000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 1.66 | 1.64 | 1.70 | +0.16 | +10.67% | 1,078 | 31,696 | 41.36% |
CCL250620P00015000 | 2024-03-28 12:20PM EDT | 2025-06-20 | 2.15 | 2.16 | 2.20 | +0.27 | +14.36% | 5 | 5,427 | 41.07% |
CCL251219P00015000 | 2024-03-28 3:43PM EDT | 2025-12-19 | 2.62 | 2.64 | 2.96 | +0.05 | +1.95% | 2 | 5,960 | 44.34% |
CCL260116P00015000 | 2024-03-28 11:41AM EDT | 2026-01-16 | 2.67 | 2.70 | 2.79 | -0.01 | -0.37% | 96 | 10,479 | 41.26% |
CCL261218P00015000 | 2024-03-28 3:53PM EDT | 2026-12-18 | 3.40 | 3.30 | 3.45 | +0.25 | +7.94% | 1,053 | 2,189 | 40.36% |