Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CFR240419C00050000 | 2023-11-27 2:55PM EDT | 50.00 | 48.45 | 56.90 | 61.50 | 0.00 | - | 2 | 0 | 151.56% |
CFR240419C00055000 | 2023-09-15 1:28PM EDT | 55.00 | 41.94 | 35.10 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
CFR240419C00080000 | 2023-11-13 1:07PM EDT | 80.00 | 16.70 | 27.00 | 30.00 | 0.00 | - | 1 | 3 | 0.00% |
CFR240419C00085000 | 2024-02-27 10:57AM EDT | 85.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
CFR240419C00090000 | 2024-03-06 12:55PM EDT | 90.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 0.00% |
CFR240419C00095000 | 2024-03-22 12:04PM EDT | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
CFR240419C00100000 | 2024-03-27 12:08PM EDT | 100.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
CFR240419C00105000 | 2024-03-25 2:43PM EDT | 105.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
CFR240419C00110000 | 2024-03-27 3:59PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 384 | 0.00% |
CFR240419C00115000 | 2024-03-27 3:51PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 3.13% |
CFR240419C00120000 | 2024-03-22 12:23PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 6.25% |
CFR240419C00125000 | 2024-03-07 4:56PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,318 | 12.50% |
CFR240419C00130000 | 2024-03-05 3:55PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,228 | 12.50% |
CFR240419C00135000 | 2023-10-19 3:33PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.62% |
CFR240419C00140000 | 2023-11-07 12:31PM EDT | 140.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 55.86% |
CFR240419C00145000 | 2023-10-11 10:20AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CFR240419P00045000 | 2023-11-16 12:19PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 234.18% |
CFR240419P00050000 | 2024-03-12 12:13PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
CFR240419P00055000 | 2024-02-22 2:01PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 152.15% |
CFR240419P00060000 | 2023-12-01 11:26AM EDT | 60.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 153.91% |
CFR240419P00065000 | 2024-03-13 3:26PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
CFR240419P00070000 | 2024-03-13 11:34AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
CFR240419P00075000 | 2024-03-21 3:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 25.00% |
CFR240419P00080000 | 2024-03-27 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
CFR240419P00085000 | 2024-03-14 12:06PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
CFR240419P00090000 | 2024-03-18 10:44AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
CFR240419P00095000 | 2024-03-27 3:47PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 12.50% |
CFR240419P00100000 | 2024-03-27 3:22PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 12.50% |
CFR240419P00105000 | 2024-03-26 3:51PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 6.25% |
CFR240419P00110000 | 2024-03-27 2:32PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 1.56% |
CFR240419P00115000 | 2024-02-29 11:45AM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
CFR240419P00120000 | 2024-01-26 11:19AM EDT | 120.00 | 13.90 | 12.80 | 15.70 | 0.00 | - | 1 | 0 | 80.22% |
CFR240419P00125000 | 2023-12-19 1:21PM EDT | 125.00 | 17.40 | 20.10 | 24.00 | 0.00 | - | - | 1 | 120.36% |