Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00390000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.18 | 0.13 | 0.32 | -0.36 | -66.67% | 72 | 156 | 115.33% |
COIN240412C00390000 | 2024-03-28 2:10PM EDT | 2024-04-12 | 1.16 | 0.72 | 1.22 | +0.09 | +8.41% | 6 | 30 | 105.57% |
COIN240419C00390000 | 2024-03-28 1:47PM EDT | 2024-04-19 | 2.61 | 2.15 | 2.79 | +0.63 | +31.82% | 27 | 336 | 105.40% |
COIN240426C00390000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 3.80 | 3.75 | 4.35 | +0.50 | +15.15% | 84 | 85 | 103.59% |
COIN240503C00390000 | 2024-03-27 9:34AM EDT | 2024-05-03 | 9.20 | 5.70 | 8.35 | 0.00 | - | 2 | 3 | 108.72% |
COIN240517C00390000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 10.20 | 10.20 | 10.70 | +1.35 | +15.25% | 57 | 305 | 105.10% |
COIN240621C00390000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 17.20 | 17.00 | 18.00 | +0.80 | +4.88% | 4 | 355 | 98.06% |
COIN240719C00390000 | 2024-03-28 12:25PM EDT | 2024-07-19 | 23.18 | 22.15 | 23.25 | +2.99 | +14.81% | 2 | 32 | 95.16% |
COIN240920C00390000 | 2024-03-28 1:05PM EDT | 2024-09-20 | 33.99 | 32.75 | 34.55 | +2.61 | +8.32% | 1 | 652 | 92.23% |
COIN250117C00390000 | 2024-03-26 10:33AM EDT | 2025-01-17 | 54.05 | 48.00 | 52.45 | 0.00 | - | 2 | 64 | 88.97% |
COIN250321C00390000 | 2024-03-26 12:27PM EDT | 2025-03-21 | 64.45 | 56.80 | 58.90 | 0.00 | - | 1 | 23 | 88.05% |
COIN250620C00390000 | 2024-03-28 11:40AM EDT | 2025-06-20 | 65.76 | 64.75 | 67.05 | +3.04 | +4.85% | 7 | 128 | 85.49% |
COIN251219C00390000 | 2024-03-18 1:40PM EDT | 2025-12-19 | 61.95 | 77.60 | 81.95 | 0.00 | - | 9 | 24 | 82.18% |
COIN260116C00390000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 54.75 | 79.85 | 83.45 | 0.00 | - | 65 | 109 | 81.76% |
COIN260515C00390000 | 2024-03-08 2:36PM EDT | 2026-05-15 | 87.98 | 86.55 | 90.85 | 0.00 | - | 9 | 13 | 79.93% |
COIN261218C00390000 | 2024-03-25 1:09PM EDT | 2026-12-18 | 110.31 | 97.05 | 101.45 | 0.00 | - | 1 | 1 | 76.98% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240419P00390000 | 2024-03-27 10:26AM EDT | 2024-04-19 | 128.30 | 125.50 | 127.95 | 0.00 | - | 1 | 1 | 98.88% |
COIN240426P00390000 | 2024-03-11 3:49PM EDT | 2024-04-26 | 143.55 | 126.20 | 129.55 | 0.00 | - | 6 | 6 | 96.06% |
COIN240621P00390000 | 2024-03-06 1:38PM EDT | 2024-06-21 | 166.05 | 137.05 | 140.05 | 0.00 | - | 1 | 1 | 88.92% |
COIN240719P00390000 | 2024-03-15 12:59PM EDT | 2024-07-19 | 166.67 | 141.45 | 144.20 | 0.00 | - | - | 3 | 85.96% |
COIN240920P00390000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 142.80 | 149.85 | 152.65 | 0.00 | - | 2 | 23 | 81.76% |
COIN250117P00390000 | 2024-03-28 10:03AM EDT | 2025-01-17 | 163.77 | 161.15 | 163.65 | +4.93 | +3.10% | 6 | 28 | 75.48% |
COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 165.85 | 170.05 | 0.00 | - | 5 | 14 | 73.92% |
COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.10 | 184.85 | 0.00 | - | - | 4 | 65.12% |
COIN260515P00390000 | 2024-03-27 11:37AM EDT | 2026-05-15 | 189.96 | 185.55 | 189.75 | 0.00 | - | 5 | 5 | 62.97% |
COIN261218P00390000 | 2024-03-27 11:37AM EDT | 2026-12-18 | 196.00 | 191.00 | 195.50 | 0.00 | - | 5 | 3 | 58.90% |