Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COP240621C00050000 | 2023-12-26 1:09PM EDT | 50.00 | 69.55 | 60.25 | 64.25 | 0.00 | - | 2 | 1 | 0.00% |
COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 0.00% |
COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 61.25 | 63.80 | 0.00 | - | 2 | 20 | 0.00% |
COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 0.00% |
COP240621C00075000 | 2024-03-26 10:03AM EDT | 75.00 | 50.95 | 51.05 | 54.80 | 0.00 | - | 2 | 15 | 66.50% |
COP240621C00080000 | 2024-03-26 10:44AM EDT | 80.00 | 46.58 | 46.10 | 49.85 | 0.00 | - | 2 | 1,032 | 60.47% |
COP240621C00085000 | 2024-03-25 12:53PM EDT | 85.00 | 41.43 | 41.40 | 43.95 | 0.00 | - | 1 | 126 | 66.75% |
COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 0.00% |
COP240621C00090000 | 2024-03-13 1:19PM EDT | 90.00 | 30.10 | 37.00 | 39.05 | 0.00 | - | 2 | 33 | 60.30% |
COP240621C00092500 | 2023-11-10 11:52AM EDT | 92.50 | 25.65 | 22.45 | 23.25 | 0.00 | - | 2 | 144 | 0.00% |
COP240621C00095000 | 2024-03-20 3:10PM EDT | 95.00 | 28.22 | 31.45 | 34.90 | 0.00 | - | 1 | 110 | 60.28% |
COP240621C00097500 | 2024-02-26 1:33PM EDT | 97.50 | 16.60 | 28.10 | 31.15 | 0.00 | - | 1 | 47 | 45.89% |
COP240621C00100000 | 2024-03-28 12:11PM EDT | 100.00 | 28.11 | 26.35 | 30.05 | +1.42 | +5.32% | 1 | 158 | 53.76% |
COP240621C00105000 | 2024-03-27 3:58PM EDT | 105.00 | 23.00 | 22.10 | 25.35 | 0.00 | - | 1 | 418 | 48.21% |
COP240621C00110000 | 2024-03-27 2:38PM EDT | 110.00 | 17.77 | 18.30 | 19.95 | 0.00 | - | 25 | 2,632 | 38.28% |
COP240621C00115000 | 2024-03-28 10:11AM EDT | 115.00 | 14.38 | 14.10 | 14.65 | +1.26 | +9.60% | 21 | 6,798 | 29.30% |
COP240621C00120000 | 2024-03-28 2:54PM EDT | 120.00 | 10.51 | 10.05 | 10.65 | +1.06 | +11.22% | 23 | 3,228 | 26.73% |
COP240621C00125000 | 2024-03-28 3:41PM EDT | 125.00 | 7.00 | 6.00 | 7.25 | +0.58 | +9.03% | 35 | 2,073 | 24.89% |
COP240621C00130000 | 2024-03-28 3:59PM EDT | 130.00 | 4.50 | 4.35 | 4.55 | +0.50 | +12.50% | 298 | 3,020 | 23.46% |
COP240621C00135000 | 2024-03-28 3:53PM EDT | 135.00 | 2.64 | 2.57 | 2.64 | +0.29 | +12.34% | 518 | 3,872 | 22.53% |
COP240621C00140000 | 2024-03-28 3:58PM EDT | 140.00 | 1.49 | 1.44 | 1.46 | +0.26 | +21.14% | 451 | 1,035 | 22.17% |
COP240621C00145000 | 2024-03-28 2:36PM EDT | 145.00 | 0.76 | 0.76 | 0.82 | +0.32 | +72.73% | 1 | 321 | 22.45% |
COP240621C00150000 | 2024-03-28 10:26AM EDT | 150.00 | 0.37 | 0.39 | 0.44 | 0.00 | - | 2 | 446 | 22.66% |
COP240621C00155000 | 2024-03-28 1:11PM EDT | 155.00 | 0.20 | 0.20 | 0.24 | +0.02 | +11.11% | 54 | 134 | 23.05% |
COP240621C00160000 | 2024-03-14 10:34AM EDT | 160.00 | 0.08 | 0.11 | 0.14 | 0.00 | - | 100 | 123 | 23.73% |
COP240621C00165000 | 2024-03-14 10:03AM EDT | 165.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 2 | 52 | 24.71% |
COP240621C00170000 | 2024-01-23 11:35AM EDT | 170.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 4 | 63 | 51.12% |
COP240621C00175000 | 2024-03-26 10:00AM EDT | 175.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 54.63% |
COP240621C00180000 | 2024-01-04 4:44PM EDT | 180.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | 2 | 21 | 44.53% |
COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 41.33% |
COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 41.90% |
COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 56.52% |
COP240621C00200000 | 2023-11-13 4:44PM EDT | 200.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 230 | 355 | 52.39% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 3 | 270 | 85.35% |
COP240621P00055000 | 2024-02-05 1:01PM EDT | 55.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 110.28% |
COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 54.69% |
COP240621P00065000 | 2024-02-13 3:45PM EDT | 65.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 68.95% |
COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 50.20% |
COP240621P00075000 | 2024-03-14 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 1,079 | 74.24% |
COP240621P00080000 | 2024-03-26 3:18PM EDT | 80.00 | 0.05 | 0.05 | 0.26 | 0.00 | - | 10 | 5,497 | 50.29% |
COP240621P00085000 | 2024-03-28 2:24PM EDT | 85.00 | 0.08 | 0.00 | 0.47 | -0.02 | -20.00% | 1 | 299 | 49.66% |
COP240621P00087500 | 2024-03-26 11:49AM EDT | 87.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 3 | 1,108 | 36.43% |
COP240621P00090000 | 2024-03-27 9:54AM EDT | 90.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 6 | 639 | 35.25% |
COP240621P00092500 | 2024-03-18 3:18PM EDT | 92.50 | 0.25 | 0.12 | 0.16 | 0.00 | - | 250 | 1,074 | 33.55% |
COP240621P00095000 | 2024-03-28 2:39PM EDT | 95.00 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 6 | 706 | 32.28% |
COP240621P00097500 | 2024-03-26 1:48PM EDT | 97.50 | 0.23 | 0.20 | 0.23 | 0.00 | - | 201 | 839 | 30.57% |
COP240621P00100000 | 2024-03-26 1:56PM EDT | 100.00 | 0.24 | 0.26 | 0.29 | -0.06 | -20.00% | 1 | 2,420 | 29.35% |
COP240621P00105000 | 2024-03-27 1:02PM EDT | 105.00 | 0.50 | 0.42 | 0.47 | 0.00 | - | 65 | 2,544 | 27.08% |
COP240621P00110000 | 2024-03-28 2:33PM EDT | 110.00 | 0.74 | 0.75 | 0.85 | -0.06 | -7.50% | 15 | 3,097 | 25.59% |
COP240621P00115000 | 2024-03-28 2:34PM EDT | 115.00 | 1.30 | 1.33 | 1.46 | -0.16 | -10.96% | 288 | 3,431 | 23.95% |
COP240621P00120000 | 2024-03-28 1:38PM EDT | 120.00 | 2.38 | 2.43 | 2.50 | -0.39 | -14.08% | 113 | 823 | 22.60% |
COP240621P00125000 | 2024-03-28 2:09PM EDT | 125.00 | 4.00 | 4.10 | 4.25 | -0.75 | -15.79% | 77 | 509 | 21.89% |
COP240621P00130000 | 2024-03-28 3:04PM EDT | 130.00 | 6.45 | 6.55 | 6.70 | -0.60 | -8.51% | 162 | 554 | 21.13% |
COP240621P00135000 | 2024-03-26 9:36AM EDT | 135.00 | 10.31 | 9.45 | 10.10 | 0.00 | - | 1 | 179 | 21.34% |
COP240621P00140000 | 2023-11-20 11:55AM EDT | 140.00 | 24.90 | 22.40 | 23.45 | 0.00 | - | 1 | 4 | 61.52% |
COP240621P00145000 | 2023-12-18 1:20PM EDT | 145.00 | 29.75 | 37.10 | 40.90 | 0.00 | - | 4 | 4 | 113.32% |
COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 114.93% |
COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.45 | 36.40 | 0.00 | - | 1 | 1 | 70.22% |
COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 182.37% |
COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 95.75% |
COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 94.57% |
COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 95.59% |