Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CGC250117C00000500 | 2023-12-19 4:42PM EDT | 0.50 | 0.26 | 3.40 | 5.45 | 0.00 | - | 189 | 31,953 | 0.00% |
CGC250117C00001000 | 2024-03-27 1:17PM EDT | 1.00 | 7.60 | 7.35 | 8.10 | 0.00 | - | 2 | 1 | 157.03% |
CGC250117C00001500 | 2024-03-26 10:51AM EDT | 1.50 | 5.95 | 6.50 | 7.65 | 0.00 | - | 2 | 14 | 214.45% |
CGC250117C00002000 | 2024-03-27 3:53PM EDT | 2.00 | 7.25 | 6.15 | 7.15 | 0.00 | - | 1 | 6 | 78.13% |
CGC250117C00002500 | 2024-03-22 1:06PM EDT | 2.50 | 4.20 | 5.65 | 6.65 | 0.00 | - | 8 | 5 | 67.19% |
CGC250117C00003000 | 2024-03-27 3:28PM EDT | 3.00 | 6.05 | 5.25 | 5.90 | 0.00 | - | 7 | 805 | 102.15% |
CGC250117C00003500 | 2024-03-27 3:49PM EDT | 3.50 | 6.00 | 5.00 | 5.45 | +0.15 | +2.56% | 2 | 721 | 67.19% |
CGC250117C00004000 | 2024-03-28 2:36PM EDT | 4.00 | 4.70 | 4.65 | 5.10 | -0.65 | -12.15% | 1 | 174 | 75.39% |
CGC250117C00004500 | 2024-03-28 12:47PM EDT | 4.50 | 5.80 | 4.25 | 4.70 | +0.40 | +7.41% | 12 | 125 | 73.83% |
CGC250117C00005000 | 2024-03-28 1:36PM EDT | 5.00 | 4.75 | 4.05 | 4.45 | -0.25 | -5.00% | 17 | 1,601 | 81.93% |
CGC250117C00005500 | 2024-03-27 3:55PM EDT | 5.50 | 4.40 | 3.30 | 4.20 | -0.20 | -4.35% | 1 | 1,146 | 71.88% |
CGC250117C00007000 | 2024-03-28 3:39PM EDT | 7.00 | 3.15 | 3.05 | 3.50 | -0.90 | -22.22% | 199 | 3,485 | 87.11% |
CGC250117C00010000 | 2024-03-28 3:57PM EDT | 10.00 | 2.42 | 2.18 | 2.64 | -0.62 | -20.39% | 239 | 1,701 | 94.04% |
CGC250117C00012000 | 2024-03-28 2:10PM EDT | 12.00 | 2.35 | 1.60 | 2.20 | -0.15 | -6.00% | 29 | 60 | 93.07% |
CGC250117C00015000 | 2024-03-28 3:34PM EDT | 15.00 | 1.77 | 1.60 | 1.77 | -0.48 | -21.33% | 282 | 339 | 102.93% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CGC250117P00000500 | 2024-03-11 9:30AM EDT | 0.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 307.81% |
CGC250117P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 201 | 3 | 158.59% |
CGC250117P00001500 | 2024-03-21 2:26PM EDT | 1.50 | 0.76 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 258.98% |
CGC250117P00002000 | 2024-03-27 2:58PM EDT | 2.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 2 | 4 | 240.63% |
CGC250117P00002500 | 2024-03-25 3:51PM EDT | 2.50 | 0.90 | 0.38 | 1.04 | 0.00 | - | 10 | 14 | 170.51% |
CGC250117P00003000 | 2024-03-27 1:16PM EDT | 3.00 | 0.80 | 0.54 | 1.13 | +0.05 | +6.67% | 15 | 96 | 158.40% |
CGC250117P00003500 | 2024-03-28 1:21PM EDT | 3.50 | 0.85 | 0.79 | 1.08 | -0.65 | -43.33% | 1 | 18 | 146.09% |
CGC250117P00004000 | 2024-03-28 3:34PM EDT | 4.00 | 0.94 | 0.87 | 1.30 | -0.26 | -21.67% | 6 | 207 | 138.87% |
CGC250117P00004500 | 2024-03-22 2:30PM EDT | 4.50 | 1.57 | 1.28 | 1.61 | 0.00 | - | 8 | 145 | 145.02% |
CGC250117P00005000 | 2024-03-28 1:10PM EDT | 5.00 | 1.50 | 1.49 | 1.87 | -0.70 | -31.82% | 165 | 167 | 141.99% |
CGC250117P00005500 | 2024-03-28 2:21PM EDT | 5.50 | 2.10 | 1.69 | 2.69 | +0.20 | +10.53% | 2 | 461 | 153.22% |
CGC250117P00007000 | 2024-03-28 10:04AM EDT | 7.00 | 2.93 | 2.64 | 3.60 | -0.57 | -16.29% | 1 | 45 | 149.51% |
CGC250117P00010000 | 2024-03-28 2:22PM EDT | 10.00 | 5.40 | 5.00 | 5.40 | +0.40 | +8.00% | 54 | 196 | 143.85% |