Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240510C00500000 | 2024-05-03 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 130 | 31 | 194.53% |
COIN240517C00500000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.18 | -90.00% | 60 | 1,088 | 137.50% |
COIN240524C00500000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.49 | 0.00 | - | 1 | 7 | 136.62% |
COIN240531C00500000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.43 | 0.01 | 0.29 | +0.09 | +26.47% | 7 | 21 | 111.91% |
COIN240621C00500000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.39 | 0.32 | 0.50 | -0.78 | -66.67% | 214 | 1,231 | 95.26% |
COIN240719C00500000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 1.32 | 1.07 | 1.65 | -1.73 | -56.72% | 11 | 701 | 90.50% |
COIN240920C00500000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 5.50 | 5.25 | 5.50 | -2.50 | -31.25% | 23 | 708 | 87.74% |
COIN241018C00500000 | 2024-05-03 10:44AM EDT | 2024-10-18 | 8.47 | 6.50 | 7.45 | -1.21 | -12.50% | 18 | 43 | 85.27% |
COIN241115C00500000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 10.85 | 9.85 | 10.85 | -3.15 | -22.50% | 6 | 14 | 87.62% |
COIN241220C00500000 | 2024-05-02 12:36PM EDT | 2024-12-20 | 14.50 | 11.40 | 14.85 | 0.00 | - | 1 | 313 | 86.47% |
COIN250117C00500000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 14.60 | 13.95 | 14.60 | -3.33 | -18.57% | 6 | 1,028 | 83.79% |
COIN250221C00500000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 25.90 | 16.05 | 19.50 | 0.00 | - | 6 | 2 | 84.39% |
COIN250321C00500000 | 2024-05-03 3:11PM EDT | 2025-03-21 | 19.55 | 19.05 | 21.55 | -4.00 | -16.99% | 4 | 306 | 84.38% |
COIN250620C00500000 | 2024-05-03 2:24PM EDT | 2025-06-20 | 26.40 | 25.30 | 27.80 | -4.70 | -15.11% | 18 | 748 | 82.18% |
COIN251219C00500000 | 2024-05-02 2:25PM EDT | 2025-12-19 | 44.00 | 38.10 | 42.40 | +2.10 | +5.01% | 3 | 259 | 81.38% |
COIN260116C00500000 | 2024-05-01 10:51AM EDT | 2026-01-16 | 45.00 | 39.70 | 43.85 | +9.50 | +26.76% | 1 | 77 | 80.88% |
COIN260515C00500000 | 2024-04-30 12:18PM EDT | 2026-05-15 | 45.00 | 47.00 | 51.80 | 0.00 | - | 1 | 193 | 80.22% |
COIN260918C00500000 | 2024-04-02 11:56AM EDT | 2026-09-18 | 66.00 | 59.05 | 63.00 | 0.00 | - | 1 | 4 | 82.65% |
COIN261218C00500000 | 2024-05-03 11:07AM EDT | 2026-12-18 | 61.00 | 59.00 | 62.75 | +2.50 | +4.27% | 3 | 195 | 78.53% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517P00500000 | 2024-04-09 11:29AM EDT | 2024-05-17 | 256.35 | 274.80 | 278.60 | 0.00 | - | - | 0 | 223.71% |
COIN240920P00500000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 274.38 | 276.20 | 278.90 | 0.00 | - | 10 | 40 | 62.01% |
COIN250117P00500000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 264.16 | 265.05 | 269.15 | 0.00 | - | - | 46 | 0.00% |
COIN250321P00500000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 284.69 | 281.75 | 285.90 | +6.98 | +2.51% | 1 | 10 | 61.90% |
COIN250620P00500000 | 2024-04-02 9:49AM EDT | 2025-06-20 | 279.50 | 291.50 | 296.00 | 0.00 | - | 16 | 40 | 70.23% |
COIN251219P00500000 | 2024-04-16 1:59PM EDT | 2025-12-19 | 303.06 | 291.00 | 294.80 | 0.00 | - | - | 17 | 57.57% |
COIN260116P00500000 | 2024-04-15 1:11PM EDT | 2026-01-16 | 286.35 | 292.00 | 296.50 | 0.00 | - | 60 | 55 | 57.76% |
COIN260515P00500000 | 2024-04-15 1:15PM EDT | 2026-05-15 | 290.25 | 295.50 | 300.50 | 0.00 | - | 10 | 115 | 56.57% |
COIN260918P00500000 | 2024-04-15 1:13PM EDT | 2026-09-18 | 292.18 | 298.50 | 303.50 | 0.00 | - | - | 10 | 54.88% |
COIN261218P00500000 | 2024-04-15 1:09PM EDT | 2026-12-18 | 294.20 | 301.00 | 305.50 | 0.00 | - | 10 | 13 | 53.99% |