Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00200000 | 2024-03-28 3:20PM EDT | 2024-04-05 | 65.95 | 63.65 | 66.75 | +2.01 | +3.14% | 14 | 203 | 80.08% |
COIN240412C00200000 | 2024-03-28 11:36AM EDT | 2024-04-12 | 66.51 | 64.70 | 68.10 | +3.20 | +5.05% | 4 | 24 | 92.94% |
COIN240419C00200000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 67.00 | 66.70 | 68.75 | +6.88 | +11.44% | 208 | 3,190 | 91.74% |
COIN240426C00200000 | 2024-03-28 2:09PM EDT | 2024-04-26 | 70.43 | 67.15 | 71.30 | +7.38 | +11.70% | 10 | 531 | 91.46% |
COIN240503C00200000 | 2024-03-26 2:35PM EDT | 2024-05-03 | 80.82 | 70.35 | 74.10 | 0.00 | - | 2 | 103 | 99.28% |
COIN240517C00200000 | 2024-03-28 12:57PM EDT | 2024-05-17 | 76.00 | 74.45 | 76.35 | +5.65 | +8.03% | 14 | 587 | 97.71% |
COIN240621C00200000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 81.20 | 80.85 | 83.00 | +7.25 | +9.80% | 8 | 3,863 | 94.07% |
COIN240719C00200000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 86.05 | 84.60 | 86.50 | +0.05 | +0.06% | 2 | 75 | 90.27% |
COIN240920C00200000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 95.15 | 93.85 | 97.65 | +4.10 | +4.50% | 3 | 623 | 91.19% |
COIN241018C00200000 | 2024-03-26 11:04AM EDT | 2024-10-18 | 107.95 | 98.45 | 101.15 | 0.00 | - | 3 | 3 | 91.53% |
COIN241220C00200000 | 2024-03-26 10:42AM EDT | 2024-12-20 | 114.35 | 105.80 | 107.25 | 0.00 | - | 1 | 1 | 89.86% |
COIN250117C00200000 | 2024-03-28 2:52PM EDT | 2025-01-17 | 108.20 | 108.65 | 111.05 | +6.45 | +6.34% | 4 | 2,119 | 90.13% |
COIN250321C00200000 | 2024-03-28 10:57AM EDT | 2025-03-21 | 117.36 | 114.70 | 116.05 | +8.01 | +7.33% | 4 | 720 | 88.83% |
COIN250620C00200000 | 2024-03-28 2:54PM EDT | 2025-06-20 | 121.55 | 121.95 | 125.00 | +1.55 | +1.29% | 504 | 453 | 88.60% |
COIN251219C00200000 | 2024-03-27 1:08PM EDT | 2025-12-19 | 130.00 | 132.75 | 135.70 | 0.00 | - | 1 | 3,498 | 85.33% |
COIN260116C00200000 | 2024-03-28 12:47PM EDT | 2026-01-16 | 137.55 | 134.20 | 137.20 | +3.86 | +2.89% | 1 | 378 | 84.95% |
COIN260515C00200000 | 2024-03-28 11:11AM EDT | 2026-05-15 | 141.00 | 139.20 | 142.40 | -2.89 | -2.01% | 1 | 190 | 82.83% |
COIN260918C00200000 | 2024-03-27 1:55PM EDT | 2026-09-18 | 141.50 | 144.00 | 148.00 | 0.00 | - | 3 | 2 | 81.32% |
COIN261218C00200000 | 2024-03-25 3:38PM EDT | 2026-12-18 | 160.90 | 147.50 | 151.45 | 0.00 | - | 1 | 4 | 80.41% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405P00200000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.24 | 0.23 | 0.27 | -0.19 | -44.19% | 564 | 1,299 | 93.75% |
COIN240412P00200000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.78 | 0.80 | 1.00 | -0.66 | -45.83% | 125 | 339 | 86.13% |
COIN240419P00200000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.00 | 1.95 | 2.03 | -0.76 | -27.54% | 406 | 3,793 | 85.40% |
COIN240426P00200000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 3.31 | 2.99 | 3.50 | -1.04 | -23.91% | 86 | 391 | 85.11% |
COIN240503P00200000 | 2024-03-28 10:26AM EDT | 2024-05-03 | 6.00 | 5.05 | 6.25 | -1.05 | -14.89% | 2 | 93 | 91.33% |
COIN240517P00200000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 8.50 | 8.30 | 8.55 | -1.30 | -13.27% | 99 | 861 | 90.01% |
COIN240621P00200000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 13.55 | 13.50 | 13.75 | -2.05 | -13.14% | 69 | 2,007 | 84.99% |
COIN240719P00200000 | 2024-03-28 3:39PM EDT | 2024-07-19 | 17.59 | 17.45 | 18.00 | -1.61 | -8.39% | 6 | 304 | 83.83% |
COIN240920P00200000 | 2024-03-27 11:46AM EDT | 2024-09-20 | 26.90 | 25.15 | 26.90 | 0.00 | - | 9 | 472 | 82.78% |
COIN241018P00200000 | 2024-03-28 1:01PM EDT | 2024-10-18 | 28.62 | 28.05 | 29.25 | -1.81 | -5.95% | 3 | 1 | 81.37% |
COIN241115P00200000 | 2024-03-28 10:03AM EDT | 2024-11-15 | 32.21 | 30.25 | 33.05 | -1.35 | -4.02% | 3 | 5 | 81.06% |
COIN250117P00200000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 36.22 | 36.00 | 36.85 | -1.88 | -4.93% | 118 | 1,263 | 78.57% |
COIN250321P00200000 | 2024-03-28 11:04AM EDT | 2025-03-21 | 40.74 | 40.70 | 41.25 | -1.72 | -4.05% | 30 | 154 | 77.08% |
COIN250620P00200000 | 2024-03-28 11:44AM EDT | 2025-06-20 | 47.24 | 45.90 | 47.50 | +4.01 | +9.28% | 27 | 149 | 75.31% |
COIN251219P00200000 | 2024-03-27 11:33AM EDT | 2025-12-19 | 56.45 | 53.90 | 56.00 | 0.00 | - | 34 | 61 | 71.46% |
COIN260116P00200000 | 2024-03-26 12:36PM EDT | 2026-01-16 | 52.96 | 54.60 | 56.75 | 0.00 | - | 1 | 53 | 70.61% |
COIN260515P00200000 | 2024-03-28 11:09AM EDT | 2026-05-15 | 59.60 | 58.10 | 60.95 | +2.80 | +4.93% | 1 | 27 | 68.36% |
COIN260918P00200000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 63.45 | 60.85 | 64.35 | 0.00 | - | 10 | 10 | 65.94% |
COIN261218P00200000 | 2024-03-28 3:12PM EDT | 2026-12-18 | 64.82 | 62.20 | 66.30 | +1.82 | +2.89% | 1 | 8 | 64.15% |