Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CGNX240517C00020000 | 2023-12-01 3:50PM EDT | 20.00 | 19.00 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 300.00% |
CGNX240517C00030000 | 2024-04-19 10:52AM EDT | 30.00 | 9.15 | 8.20 | 13.00 | 0.00 | - | 1 | 13 | 190.43% |
CGNX240517C00035000 | 2024-04-26 11:29AM EDT | 35.00 | 5.97 | 3.80 | 8.30 | +0.39 | +6.99% | 20 | 49 | 60.74% |
CGNX240517C00040000 | 2024-04-26 10:41AM EDT | 40.00 | 2.05 | 2.05 | 2.20 | +0.35 | +20.59% | 4 | 2,030 | 48.73% |
CGNX240517C00045000 | 2024-04-26 2:19PM EDT | 45.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 9 | 895 | 46.09% |
CGNX240517C00050000 | 2024-04-24 10:43AM EDT | 50.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 15 | 161 | 78.52% |
CGNX240517C00055000 | 2024-03-27 1:11PM EDT | 55.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 1,950 | 55.47% |
CGNX240517C00060000 | 2023-12-20 2:47PM EDT | 60.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 80.47% |
CGNX240517C00065000 | 2024-01-09 11:34AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 210.16% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CGNX240517P00020000 | 2023-11-22 10:37AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 4 | 151.56% |
CGNX240517P00022500 | 2023-11-01 11:29AM EDT | 22.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 169.92% |
CGNX240517P00025000 | 2024-02-08 11:06AM EDT | 25.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 112.89% |
CGNX240517P00030000 | 2024-04-24 10:43AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 1,843 | 105.76% |
CGNX240517P00035000 | 2024-04-24 3:35PM EDT | 35.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 506 | 50.98% |
CGNX240517P00040000 | 2024-04-26 2:07PM EDT | 40.00 | 1.40 | 1.40 | 1.50 | -0.43 | -23.50% | 8 | 704 | 46.39% |
CGNX240517P00045000 | 2024-03-15 3:14PM EDT | 45.00 | 5.40 | 2.85 | 5.20 | 0.00 | - | 3 | 103 | 58.50% |
CGNX240517P00050000 | 2023-10-13 2:36PM EDT | 50.00 | 11.97 | 11.10 | 16.00 | 0.00 | - | - | 3 | 186.57% |