Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CGNX220520C00045000 | 2022-05-10 9:30AM EDT | 45.00 | 5.53 | 2.70 | 5.00 | 0.00 | - | 1 | 2 | 137.11% |
CGNX220520C00050000 | 2022-05-17 12:28PM EDT | 50.00 | 0.50 | 0.35 | 0.80 | +0.09 | +21.95% | 5 | 579 | 51.86% |
CGNX220520C00055000 | 2022-05-06 9:40AM EDT | 55.00 | 3.12 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 113.09% |
CGNX220520C00060000 | 2022-05-17 10:29AM EDT | 60.00 | 0.24 | 0.00 | 0.50 | +0.07 | +41.18% | 2 | 10 | 135.74% |
CGNX220520C00065000 | 2022-05-13 10:01AM EDT | 65.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 4 | 51 | 246.88% |
CGNX220520C00070000 | 2022-05-13 11:45AM EDT | 70.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 79 | 275.98% |
CGNX220520C00075000 | 2022-05-10 12:10PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 167.19% |
CGNX220520C00080000 | 2022-05-06 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 710 | 295.90% |
CGNX220520C00085000 | 2022-04-25 2:27PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | -0.34 | -87.18% | 1 | 528 | 288.28% |
CGNX220520C00090000 | 2022-05-12 11:11AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 214 | 286.72% |
CGNX220520C00095000 | 2022-05-11 1:02PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 264.06% |
CGNX220520C00100000 | 2022-04-11 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
CGNX220520C00105000 | 2021-11-16 1:09PM EDT | 105.00 | 1.35 | 0.50 | 0.85 | 0.00 | - | 1 | 2 | 443.95% |
CGNX220520C00110000 | 2022-01-03 4:54PM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 69 | 626.76% |
CGNX220520C00115000 | 2021-10-26 3:23PM EDT | 115.00 | 0.90 | 0.25 | 1.50 | 0.00 | - | - | 2 | 507.81% |
CGNX220520C00120000 | 2021-10-22 2:43PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
CGNX220520C00125000 | 2021-11-09 10:59AM EDT | 125.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 20 | 13 | 428.91% |
CGNX220520C00130000 | 2021-11-16 4:27PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 479.30% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CGNX220520P00035000 | 2022-05-06 3:58PM EDT | 35.00 | 0.15 | 0.00 | 3.30 | 0.00 | - | 4 | 7 | 364.45% |
CGNX220520P00040000 | 2022-04-19 12:40PM EDT | 40.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 5 | 6 | 251.17% |
CGNX220520P00045000 | 2022-05-16 10:29AM EDT | 45.00 | 0.20 | 0.05 | 0.55 | -0.20 | -50.00% | 10 | 11 | 75.98% |
CGNX220520P00050000 | 2022-05-17 9:53AM EDT | 50.00 | 1.25 | 1.30 | 2.75 | -0.85 | -40.48% | 3 | 22 | 65.04% |
CGNX220520P00055000 | 2022-05-17 1:33PM EDT | 55.00 | 6.00 | 5.60 | 8.00 | -0.05 | -0.83% | 2 | 20 | 120.51% |
CGNX220520P00060000 | 2022-05-09 1:48PM EDT | 60.00 | 10.00 | 10.30 | 12.50 | 0.00 | - | 4 | 409 | 129.10% |
CGNX220520P00065000 | 2022-05-12 12:04PM EDT | 65.00 | 18.86 | 14.40 | 16.50 | 0.00 | - | 4 | 47 | 180.66% |
CGNX220520P00070000 | 2022-05-13 10:40AM EDT | 70.00 | 20.80 | 20.00 | 22.10 | 0.00 | - | 2 | 81 | 280.47% |
CGNX220520P00075000 | 2022-05-10 2:03PM EDT | 75.00 | 25.00 | 24.90 | 27.20 | 0.00 | - | 1 | 156 | 324.80% |
CGNX220520P00080000 | 2022-05-02 12:52PM EDT | 80.00 | 14.08 | 28.90 | 33.50 | 0.00 | - | 3 | 29 | 100.00% |
CGNX220520P00085000 | 2022-04-28 12:24PM EDT | 85.00 | 16.40 | 33.50 | 38.10 | 0.00 | - | 7 | 7 | 461.52% |
CGNX220520P00090000 | 2022-01-21 4:17PM EDT | 90.00 | 23.90 | 22.00 | 26.90 | 0.00 | - | 1 | 2 | 0.00% |
CGNX220520P00095000 | 2021-11-11 12:08PM EDT | 95.00 | 17.20 | 19.60 | 22.00 | 0.00 | - | - | 1 | 0.00% |
CGNX220520P00100000 | 2021-11-08 12:57PM EDT | 100.00 | 19.55 | 23.30 | 25.00 | 0.00 | - | - | 10 | 0.00% |
CGNX220520P00105000 | 2022-03-14 2:36PM EDT | 105.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |