Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CI240719C00155000 | 2023-11-29 1:05PM EDT | 155.00 | 128.20 | 146.30 | 148.40 | 0.00 | - | - | 10 | 0.00% |
CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 106.67% |
CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
CI240719C00270000 | 2023-12-11 1:36PM EDT | 270.00 | 46.00 | 47.00 | 48.80 | 0.00 | - | 44 | 40 | 0.00% |
CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 67.80 | 71.30 | 0.00 | - | 2 | 69 | 25.93% |
CI240719C00290000 | 2024-05-01 12:28PM EDT | 290.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 20 | 302 | 0.00% |
CI240719C00300000 | 2024-03-28 1:23PM EDT | 300.00 | 70.45 | 57.00 | 60.20 | 0.00 | - | 2 | 96 | 48.25% |
CI240719C00310000 | 2024-05-06 11:40AM EDT | 310.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
CI240719C00320000 | 2024-05-09 10:14AM EDT | 320.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
CI240719C00330000 | 2024-05-03 10:35AM EDT | 330.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
CI240719C00340000 | 2024-05-09 10:14AM EDT | 340.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 15 | 560 | 0.00% |
CI240719C00350000 | 2024-05-09 3:53PM EDT | 350.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 16 | 268 | 0.00% |
CI240719C00360000 | 2024-05-09 11:02AM EDT | 360.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 1.56% |
CI240719C00370000 | 2024-05-09 12:28PM EDT | 370.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 3.13% |
CI240719C00380000 | 2024-05-09 3:48PM EDT | 380.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 3.13% |
CI240719C00390000 | 2024-05-07 2:08PM EDT | 390.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
CI240719C00400000 | 2024-05-08 9:44AM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 49 | 6.25% |
CI240719C00410000 | 2024-04-08 9:33AM EDT | 410.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 31.28% |
CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 38.53% |
CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 51.33% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 77.25% |
CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 65.77% |
CI240719P00195000 | 2024-05-08 10:21AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 70.04% |
CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
CI240719P00220000 | 2024-05-08 10:21AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
CI240719P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 25.00% |
CI240719P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
CI240719P00250000 | 2024-05-09 10:46AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
CI240719P00260000 | 2024-02-16 11:02AM EDT | 260.00 | 1.80 | 0.80 | 1.75 | 0.00 | - | 93 | 125 | 45.26% |
CI240719P00270000 | 2024-04-25 3:50PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
CI240719P00280000 | 2024-04-18 2:22PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
CI240719P00290000 | 2024-05-03 1:22PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
CI240719P00300000 | 2024-05-09 10:44AM EDT | 300.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 6.25% |
CI240719P00310000 | 2024-05-08 1:32PM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 6.25% |
CI240719P00320000 | 2024-05-09 2:58PM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 22 | 292 | 6.25% |
CI240719P00330000 | 2024-05-09 1:20PM EDT | 330.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 116 | 3.13% |
CI240719P00340000 | 2024-05-09 2:59PM EDT | 340.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 33 | 932 | 1.56% |
CI240719P00350000 | 2024-05-09 12:36PM EDT | 350.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 329 | 0.20% |
CI240719P00360000 | 2024-05-09 10:43AM EDT | 360.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
CI240719P00370000 | 2024-05-01 1:00PM EDT | 370.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |