Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CI240405C00295000 | 2024-03-05 4:34PM EDT | 295.00 | 39.80 | 67.00 | 71.00 | 0.00 | - | - | 18 | 84.28% |
CI240405C00310000 | 2024-03-05 12:04PM EDT | 310.00 | 27.88 | 52.40 | 56.00 | 0.00 | - | - | 2 | 70.87% |
CI240405C00315000 | 2024-03-05 3:34PM EDT | 315.00 | 22.95 | 47.50 | 51.00 | 0.00 | - | - | 3 | 65.89% |
CI240405C00320000 | 2024-03-07 10:31AM EDT | 320.00 | 28.00 | 42.60 | 46.00 | 0.00 | - | 3 | 9 | 60.82% |
CI240405C00325000 | 2024-03-05 10:45AM EDT | 325.00 | 17.40 | 37.20 | 41.00 | 0.00 | - | - | 1 | 52.39% |
CI240405C00330000 | 2024-03-18 3:24PM EDT | 330.00 | 24.80 | 32.30 | 36.00 | 0.00 | - | 25 | 61 | 65.11% |
CI240405C00335000 | 2024-03-15 1:44PM EDT | 335.00 | 19.05 | 27.30 | 31.00 | 0.00 | - | 2 | 40 | 58.17% |
CI240405C00340000 | 2024-03-26 1:19PM EDT | 340.00 | 20.68 | 22.10 | 26.00 | 0.00 | - | 6 | 17 | 51.11% |
CI240405C00342500 | 2024-03-22 12:05PM EDT | 342.50 | 12.22 | 20.00 | 23.50 | 0.00 | - | 1 | 1 | 47.52% |
CI240405C00345000 | 2024-03-21 2:58PM EDT | 345.00 | 12.17 | 17.30 | 21.30 | 0.00 | - | 51 | 141 | 45.83% |
CI240405C00350000 | 2024-03-26 12:19PM EDT | 350.00 | 11.10 | 12.30 | 16.50 | 0.00 | - | 1 | 42 | 39.36% |
CI240405C00352500 | 2024-03-25 11:24AM EDT | 352.50 | 13.74 | 9.90 | 12.80 | +7.65 | +125.62% | 40 | 6 | 28.39% |
CI240405C00355000 | 2024-03-28 12:03PM EDT | 355.00 | 11.01 | 9.00 | 10.60 | +0.87 | +8.58% | 4 | 97 | 26.28% |
CI240405C00357500 | 2024-03-28 10:11AM EDT | 357.50 | 8.80 | 5.90 | 8.30 | +0.63 | +7.71% | 1 | 11 | 23.22% |
CI240405C00360000 | 2024-03-28 2:43PM EDT | 360.00 | 6.10 | 5.30 | 6.80 | +0.30 | +5.17% | 123 | 218 | 23.62% |
CI240405C00362500 | 2024-03-28 12:45PM EDT | 362.50 | 5.05 | 4.00 | 4.20 | +0.33 | +6.99% | 38 | 89 | 17.95% |
CI240405C00365000 | 2024-03-28 3:41PM EDT | 365.00 | 3.42 | 2.70 | 2.95 | +0.29 | +9.27% | 34 | 108 | 17.60% |
CI240405C00370000 | 2024-03-28 3:32PM EDT | 370.00 | 1.50 | 1.05 | 1.25 | -0.35 | -18.92% | 57 | 253 | 17.09% |
CI240405C00375000 | 2024-03-28 1:30PM EDT | 375.00 | 0.58 | 0.40 | 0.70 | +0.10 | +20.83% | 7 | 6 | 19.34% |
CI240405C00380000 | 2024-03-27 2:34PM EDT | 380.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 19.97% |
CI240405C00390000 | 2024-03-22 9:44AM EDT | 390.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 32.42% |
CI240405C00400000 | 2024-03-26 1:15PM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 40.19% |
CI240405C00425000 | 2024-03-27 11:29AM EDT | 425.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 60 | 72 | 52.69% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CI240405P00280000 | 2024-03-25 12:20PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 83.40% |
CI240405P00285000 | 2024-03-08 11:11AM EDT | 285.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.42% |
CI240405P00300000 | 2024-03-19 2:24PM EDT | 300.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 122 | 63.87% |
CI240405P00305000 | 2024-03-04 10:38AM EDT | 305.00 | 1.23 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 59.08% |
CI240405P00310000 | 2024-03-25 10:03AM EDT | 310.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 22 | 26 | 54.39% |
CI240405P00315000 | 2024-03-04 2:27PM EDT | 315.00 | 2.65 | 0.00 | 0.50 | 0.00 | - | 200 | 161 | 56.20% |
CI240405P00320000 | 2024-03-15 3:25PM EDT | 320.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 7 | 89 | 54.30% |
CI240405P00325000 | 2024-03-18 9:30AM EDT | 325.00 | 0.89 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 43.92% |
CI240405P00327500 | 2024-03-20 9:30AM EDT | 327.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 44.24% |
CI240405P00330000 | 2024-03-18 9:30AM EDT | 330.00 | 1.14 | 0.00 | 0.55 | 0.00 | - | 1 | 47 | 41.60% |
CI240405P00335000 | 2024-03-26 12:05PM EDT | 335.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 313 | 37.82% |
CI240405P00337500 | 2024-03-27 9:49AM EDT | 337.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 35.74% |
CI240405P00340000 | 2024-03-27 2:34PM EDT | 340.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 26 | 28 | 33.57% |
CI240405P00342500 | 2024-03-27 2:33PM EDT | 342.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 29 | 24.76% |
CI240405P00345000 | 2024-03-28 9:45AM EDT | 345.00 | 0.28 | 0.05 | 0.45 | -0.04 | -12.50% | 1 | 37 | 24.46% |
CI240405P00347500 | 2024-03-28 10:43AM EDT | 347.50 | 0.27 | 0.20 | 0.40 | -0.08 | -22.86% | 1 | 71 | 21.17% |
CI240405P00350000 | 2024-03-28 3:03PM EDT | 350.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 143 | 526 | 19.63% |
CI240405P00352500 | 2024-03-28 12:59PM EDT | 352.50 | 0.53 | 0.45 | 1.00 | -0.92 | -63.45% | 18 | 10 | 21.02% |
CI240405P00355000 | 2024-03-28 2:27PM EDT | 355.00 | 0.85 | 0.80 | 1.05 | -0.35 | -29.17% | 41 | 70 | 18.07% |
CI240405P00357500 | 2024-03-28 3:57PM EDT | 357.50 | 1.25 | 1.25 | 1.40 | -0.75 | -37.50% | 99 | 47 | 16.64% |
CI240405P00360000 | 2024-03-28 3:57PM EDT | 360.00 | 1.85 | 1.90 | 2.10 | -1.06 | -36.43% | 33 | 100 | 16.22% |
CI240405P00362500 | 2024-03-28 2:33PM EDT | 362.50 | 2.85 | 2.85 | 3.10 | -0.42 | -12.84% | 22 | 56 | 16.03% |
CI240405P00365000 | 2024-03-28 3:48PM EDT | 365.00 | 3.60 | 4.00 | 4.40 | -0.90 | -20.00% | 99 | 11 | 15.91% |