Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00140000 | 2024-03-28 11:32AM EDT | 2024-03-28 | 123.84 | 124.60 | 127.20 | +3.75 | +3.12% | 4 | 251 | 573.44% |
COIN240405C00140000 | 2024-03-28 12:45PM EDT | 2024-04-05 | 127.58 | 124.25 | 127.50 | +8.01 | +6.70% | 4 | 89 | 211.33% |
COIN240412C00140000 | 2024-03-27 9:51AM EDT | 2024-04-12 | 125.00 | 125.10 | 128.75 | 0.00 | - | 2 | 4 | 114.06% |
COIN240419C00140000 | 2024-03-28 11:30AM EDT | 2024-04-19 | 124.88 | 125.40 | 128.35 | +7.46 | +6.35% | 1 | 1,389 | 50.00% |
COIN240426C00140000 | 2024-03-27 3:29PM EDT | 2024-04-26 | 117.62 | 124.90 | 128.65 | 0.00 | - | 2 | 5 | 140.48% |
COIN240517C00140000 | 2024-03-26 12:55PM EDT | 2024-05-17 | 137.84 | 126.30 | 129.50 | 0.00 | - | 1 | 1 | 96.68% |
COIN240621C00140000 | 2024-03-28 11:46AM EDT | 2024-06-21 | 128.00 | 128.90 | 131.55 | +2.00 | +1.59% | 1 | 1,226 | 95.96% |
COIN240920C00140000 | 2024-03-26 9:30AM EDT | 2024-09-20 | 150.20 | 136.00 | 137.65 | 0.00 | - | 1 | 92 | 92.29% |
COIN241018C00140000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 131.90 | 138.65 | 141.00 | 0.00 | - | 1 | 1 | 94.44% |
COIN250117C00140000 | 2024-03-27 10:07AM EDT | 2025-01-17 | 138.61 | 145.15 | 147.10 | 0.00 | - | 2 | 1,580 | 92.49% |
COIN250321C00140000 | 2024-03-25 10:24AM EDT | 2025-03-21 | 161.49 | 149.45 | 151.20 | 0.00 | - | 1 | 71 | 91.93% |
COIN250620C00140000 | 2024-03-21 3:29PM EDT | 2025-06-20 | 149.90 | 153.90 | 157.20 | 0.00 | - | 1 | 117 | 90.70% |
COIN251219C00140000 | 2024-03-14 11:12AM EDT | 2025-12-19 | 139.55 | 161.75 | 165.95 | 0.00 | - | 2 | 58 | 87.85% |
COIN260116C00140000 | 2024-03-22 1:09PM EDT | 2026-01-16 | 156.74 | 163.65 | 166.15 | 0.00 | - | 3 | 133 | 87.37% |
COIN260515C00140000 | 2024-03-22 9:36AM EDT | 2026-05-15 | 157.40 | 167.30 | 171.00 | 0.00 | - | 2 | 46 | 85.64% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00140000 | 2024-03-27 12:32PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 220 | 375.00% |
COIN240405P00140000 | 2024-03-28 1:23PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2 | 306 | 153.91% |
COIN240412P00140000 | 2024-03-26 11:35AM EDT | 2024-04-12 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 140.04% |
COIN240419P00140000 | 2024-03-28 10:08AM EDT | 2024-04-19 | 0.09 | 0.10 | 0.25 | -0.06 | -40.00% | 6 | 2,180 | 110.06% |
COIN240426P00140000 | 2024-03-28 10:23AM EDT | 2024-04-26 | 0.38 | 0.19 | 0.34 | +0.05 | +15.15% | 101 | 89 | 101.76% |
COIN240503P00140000 | 2024-03-26 9:40AM EDT | 2024-05-03 | 0.60 | 0.17 | 1.11 | 0.00 | - | 10 | 10 | 104.64% |
COIN240517P00140000 | 2024-03-27 3:35PM EDT | 2024-05-17 | 1.29 | 0.91 | 1.40 | 0.00 | - | 9 | 69 | 98.90% |
COIN240621P00140000 | 2024-03-28 1:36PM EDT | 2024-06-21 | 2.50 | 2.39 | 2.57 | -0.40 | -13.79% | 3 | 2,914 | 89.31% |
COIN240719P00140000 | 2024-03-26 10:53AM EDT | 2024-07-19 | 3.65 | 3.90 | 4.05 | 0.00 | - | 10 | 45 | 87.10% |
COIN240920P00140000 | 2024-03-27 2:57PM EDT | 2024-09-20 | 8.09 | 7.25 | 7.45 | 0.00 | - | 3 | 723 | 83.46% |
COIN241115P00140000 | 2024-03-27 11:19AM EDT | 2024-11-15 | 11.35 | 10.60 | 10.80 | 0.00 | - | 1 | 2 | 82.56% |
COIN241220P00140000 | 2024-03-27 10:00AM EDT | 2024-12-20 | 13.24 | 12.20 | 12.55 | 0.00 | - | 1 | 1 | 81.21% |
COIN250117P00140000 | 2024-03-28 12:24PM EDT | 2025-01-17 | 13.50 | 13.30 | 13.60 | -1.00 | -6.90% | 2 | 1,085 | 79.77% |
COIN250321P00140000 | 2024-03-28 1:17PM EDT | 2025-03-21 | 16.89 | 16.50 | 17.25 | +0.49 | +2.99% | 4 | 42 | 79.38% |
COIN250620P00140000 | 2024-03-06 2:00PM EDT | 2025-06-20 | 26.30 | 20.20 | 21.15 | 0.00 | - | 8 | 96 | 77.47% |
COIN251219P00140000 | 2024-03-26 3:41PM EDT | 2025-12-19 | 26.37 | 26.65 | 27.60 | 0.00 | - | 2 | 36 | 74.42% |
COIN260116P00140000 | 2024-03-28 11:21AM EDT | 2026-01-16 | 28.00 | 27.10 | 28.25 | -0.68 | -2.37% | 1 | 67 | 73.57% |
COIN260515P00140000 | 2024-03-25 1:30PM EDT | 2026-05-15 | 29.05 | 29.70 | 31.05 | 0.00 | - | 2 | 46 | 71.06% |