Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240322C00145000 | 2024-02-29 2:34PM EDT | 145.00 | 160.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240322C00150000 | 2024-02-29 12:01PM EDT | 150.00 | 153.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240322C00165000 | 2024-02-29 10:35AM EDT | 165.00 | 137.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240322C00220000 | 2024-03-14 12:29PM EDT | 220.00 | 84.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240322C00225000 | 2024-03-13 10:27AM EDT | 225.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240322C00230000 | 2024-03-13 9:47AM EDT | 230.00 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240322C00235000 | 2024-03-14 3:08PM EDT | 235.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240322C00240000 | 2024-03-14 11:07AM EDT | 240.00 | 65.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240322C00245000 | 2024-03-18 10:29AM EDT | 245.00 | 53.50 | 0.00 | 0.00 | +8.65 | +19.29% | 1 | 0 | 0.00% |
CRM240322C00250000 | 2024-03-13 10:12AM EDT | 250.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240322C00252500 | 2024-03-15 9:52AM EDT | 252.50 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240322C00255000 | 2024-03-07 4:36PM EDT | 255.00 | 48.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240322C00260000 | 2024-03-15 3:45PM EDT | 260.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM240322C00265000 | 2024-03-12 3:12PM EDT | 265.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
CRM240322C00270000 | 2024-03-15 12:51PM EDT | 270.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
CRM240322C00272500 | 2024-03-15 12:16PM EDT | 272.50 | 23.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240322C00275000 | 2024-03-18 9:47AM EDT | 275.00 | 23.61 | 0.00 | 0.00 | +1.44 | +6.50% | 1 | 0 | 0.00% |
CRM240322C00277500 | 2024-03-08 4:10PM EDT | 277.50 | 30.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240322C00280000 | 2024-03-18 2:34PM EDT | 280.00 | 19.00 | 0.00 | 0.00 | +4.25 | +28.81% | 1 | 0 | 0.00% |
CRM240322C00282500 | 2024-03-15 3:19PM EDT | 282.50 | 14.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240322C00285000 | 2024-03-18 2:03PM EDT | 285.00 | 14.20 | 0.00 | 0.00 | +2.23 | +18.63% | 21 | 0 | 0.00% |
CRM240322C00287500 | 2024-03-18 1:09PM EDT | 287.50 | 11.79 | 0.00 | 0.00 | +1.69 | +16.73% | 32 | 0 | 0.00% |
CRM240322C00290000 | 2024-03-18 2:24PM EDT | 290.00 | 10.72 | 0.00 | 0.00 | +3.32 | +44.86% | 6 | 0 | 0.00% |
CRM240322C00292500 | 2024-03-18 12:18PM EDT | 292.50 | 8.05 | 0.00 | 0.00 | +2.80 | +53.33% | 12 | 0 | 0.00% |
CRM240322C00295000 | 2024-03-18 3:54PM EDT | 295.00 | 7.43 | 0.00 | 0.00 | +3.43 | +85.75% | 68 | 0 | 0.00% |
CRM240322C00297500 | 2024-03-18 3:54PM EDT | 297.50 | 5.80 | 0.00 | 0.00 | +2.93 | +102.09% | 105 | 0 | 0.00% |
CRM240322C00300000 | 2024-03-18 3:56PM EDT | 300.00 | 4.33 | 0.00 | 0.00 | +2.31 | +114.36% | 1,069 | 0 | 0.00% |
CRM240322C00302500 | 2024-03-18 3:59PM EDT | 302.50 | 2.97 | 0.00 | 0.00 | +1.54 | +107.69% | 178 | 0 | 1.56% |
CRM240322C00305000 | 2024-03-18 3:57PM EDT | 305.00 | 2.06 | 0.00 | 0.00 | +1.05 | +103.96% | 464 | 0 | 3.13% |
CRM240322C00307500 | 2024-03-18 3:54PM EDT | 307.50 | 1.41 | 0.00 | 0.00 | +0.74 | +110.45% | 273 | 0 | 6.25% |
CRM240322C00310000 | 2024-03-18 3:59PM EDT | 310.00 | 0.93 | 0.00 | 0.00 | +0.46 | +97.87% | 446 | 0 | 6.25% |
CRM240322C00312500 | 2024-03-18 3:57PM EDT | 312.50 | 0.61 | 0.00 | 0.00 | +0.19 | +45.24% | 307 | 0 | 6.25% |
CRM240322C00315000 | 2024-03-18 3:56PM EDT | 315.00 | 0.43 | 0.00 | 0.00 | +0.19 | +79.17% | 509 | 0 | 12.50% |
CRM240322C00317500 | 2024-03-18 3:57PM EDT | 317.50 | 0.28 | 0.00 | 0.00 | +0.08 | +40.00% | 130 | 0 | 12.50% |
CRM240322C00320000 | 2024-03-18 3:49PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | +0.04 | +26.67% | 242 | 0 | 12.50% |
CRM240322C00322500 | 2024-03-18 3:56PM EDT | 322.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
CRM240322C00325000 | 2024-03-18 3:49PM EDT | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
CRM240322C00327500 | 2024-03-18 12:39PM EDT | 327.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
CRM240322C00330000 | 2024-03-18 2:40PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 178 | 0 | 25.00% |
CRM240322C00332500 | 2024-03-18 11:20AM EDT | 332.50 | 0.08 | 0.00 | 0.00 | -0.09 | -52.94% | 1 | 0 | 25.00% |
CRM240322C00335000 | 2024-03-18 3:52PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 16 | 0 | 25.00% |
CRM240322C00337500 | 2024-03-14 3:21PM EDT | 337.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
CRM240322C00340000 | 2024-03-18 1:37PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 18 | 0 | 25.00% |
CRM240322C00345000 | 2024-03-18 11:35AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 1 | 0 | 25.00% |
CRM240322C00347500 | 2024-03-15 2:20PM EDT | 347.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CRM240322C00350000 | 2024-03-18 1:30PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 1 | 0 | 25.00% |
CRM240322C00352500 | 2024-03-14 9:41AM EDT | 352.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CRM240322C00355000 | 2024-03-18 2:04PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | -0.12 | -80.00% | 23 | 0 | 25.00% |
CRM240322C00360000 | 2024-03-15 1:01PM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
CRM240322C00365000 | 2024-03-11 1:06PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CRM240322C00370000 | 2024-03-11 10:31AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CRM240322C00380000 | 2024-03-12 10:34AM EDT | 380.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CRM240322C00385000 | 2024-03-18 2:53PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 42 | 0 | 50.00% |
CRM240322C00390000 | 2024-03-18 12:20PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 228 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240322P00150000 | 2024-03-15 2:45PM EDT | 150.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 234.38% |
CRM240322P00175000 | 2024-02-27 12:01PM EDT | 175.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 2 | 187.50% |
CRM240322P00195000 | 2024-03-12 11:19AM EDT | 195.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 2 | 154.69% |
CRM240322P00200000 | 2024-02-27 4:50PM EDT | 200.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 131.25% |
CRM240322P00205000 | 2024-03-04 3:39PM EDT | 205.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 13 | 12 | 138.28% |
CRM240322P00210000 | 2024-02-29 12:11PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 117.19% |
CRM240322P00225000 | 2024-03-14 11:46AM EDT | 225.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 180 | 194 | 109.38% |
CRM240322P00230000 | 2024-03-04 11:15AM EDT | 230.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 20 | 108.01% |
CRM240322P00235000 | 2024-03-18 1:48PM EDT | 235.00 | 0.01 | 0.01 | 0.18 | -0.03 | -75.00% | 3 | 70 | 100.98% |
CRM240322P00240000 | 2024-03-18 9:55AM EDT | 240.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 170 | 130 | 83.98% |
CRM240322P00245000 | 2024-03-13 3:59PM EDT | 245.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 185 | 71.88% |
CRM240322P00250000 | 2024-03-15 2:19PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 389 | 66.80% |
CRM240322P00252500 | 2024-03-12 11:56AM EDT | 252.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 2 | 70.70% |
CRM240322P00255000 | 2024-03-18 12:21PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 100 | 104 | 57.03% |
CRM240322P00257500 | 2024-03-13 12:43PM EDT | 257.50 | 0.07 | 0.01 | 0.24 | 0.00 | - | - | 17 | 69.73% |
CRM240322P00260000 | 2024-03-18 12:54PM EDT | 260.00 | 0.06 | 0.01 | 0.06 | -0.09 | -60.00% | 1 | 419 | 55.86% |
CRM240322P00262500 | 2024-03-15 10:54AM EDT | 262.50 | 0.12 | 0.01 | 0.16 | 0.00 | - | - | 6 | 58.79% |
CRM240322P00265000 | 2024-03-18 12:19PM EDT | 265.00 | 0.05 | 0.01 | 0.12 | -0.08 | -61.54% | 16 | 102 | 53.13% |
CRM240322P00267500 | 2024-03-15 3:31PM EDT | 267.50 | 0.15 | 0.02 | 0.10 | 0.00 | - | - | 27 | 52.73% |
CRM240322P00270000 | 2024-03-18 3:58PM EDT | 270.00 | 0.08 | 0.04 | 0.07 | -0.12 | -60.00% | 156 | 243 | 46.68% |
CRM240322P00272500 | 2024-03-15 2:45PM EDT | 272.50 | 0.29 | 0.04 | 0.09 | 0.00 | - | - | 5 | 44.73% |
CRM240322P00275000 | 2024-03-18 3:49PM EDT | 275.00 | 0.09 | 0.06 | 0.10 | -0.24 | -72.73% | 173 | 431 | 41.80% |
CRM240322P00277500 | 2024-03-18 3:56PM EDT | 277.50 | 0.11 | 0.09 | 0.13 | -0.37 | -77.08% | 242 | 145 | 39.84% |
CRM240322P00280000 | 2024-03-18 3:54PM EDT | 280.00 | 0.15 | 0.12 | 0.16 | -0.49 | -76.56% | 151 | 567 | 37.40% |
CRM240322P00282500 | 2024-03-18 3:50PM EDT | 282.50 | 0.20 | 0.17 | 0.23 | -0.73 | -78.49% | 101 | 96 | 35.94% |
CRM240322P00285000 | 2024-03-18 3:53PM EDT | 285.00 | 0.27 | 0.26 | 0.32 | -1.04 | -79.39% | 90 | 353 | 34.18% |
CRM240322P00287500 | 2024-03-18 3:59PM EDT | 287.50 | 0.46 | 0.40 | 0.46 | -1.38 | -75.00% | 62 | 402 | 32.62% |
CRM240322P00290000 | 2024-03-18 3:59PM EDT | 290.00 | 0.65 | 0.62 | 0.71 | -1.94 | -74.90% | 290 | 1,524 | 31.71% |
CRM240322P00292500 | 2024-03-18 3:59PM EDT | 292.50 | 0.98 | 0.99 | 1.05 | -2.57 | -72.39% | 470 | 326 | 30.52% |
CRM240322P00295000 | 2024-03-18 3:57PM EDT | 295.00 | 1.53 | 1.51 | 1.58 | -3.22 | -67.79% | 3,897 | 3,636 | 29.76% |
CRM240322P00297500 | 2024-03-18 3:58PM EDT | 297.50 | 2.31 | 2.23 | 2.34 | -3.84 | -62.44% | 444 | 268 | 29.22% |
CRM240322P00300000 | 2024-03-18 3:59PM EDT | 300.00 | 3.35 | 3.20 | 3.40 | -4.48 | -57.22% | 349 | 358 | 29.10% |
CRM240322P00302500 | 2024-03-18 2:01PM EDT | 302.50 | 5.97 | 4.50 | 4.70 | -3.50 | -36.96% | 12 | 331 | 28.74% |
CRM240322P00305000 | 2024-03-18 3:56PM EDT | 305.00 | 6.11 | 6.10 | 6.30 | -5.24 | -46.17% | 3,612 | 3,787 | 28.64% |
CRM240322P00307500 | 2024-03-18 10:09AM EDT | 307.50 | 11.25 | 7.80 | 8.20 | -2.27 | -16.79% | 3 | 99 | 29.15% |
CRM240322P00310000 | 2024-03-18 3:56PM EDT | 310.00 | 10.00 | 9.85 | 10.40 | -5.57 | -35.77% | 13 | 190 | 31.20% |
CRM240322P00312500 | 2024-03-15 3:50PM EDT | 312.50 | 18.15 | 11.15 | 12.95 | 0.00 | - | 6 | 59 | 36.87% |
CRM240322P00315000 | 2024-03-18 12:44PM EDT | 315.00 | 16.35 | 14.25 | 15.75 | -2.63 | -13.86% | 3 | 77 | 45.65% |
CRM240322P00317500 | 2024-03-14 3:11PM EDT | 317.50 | 15.45 | 16.10 | 17.95 | 0.00 | - | 8 | 19 | 46.34% |
CRM240322P00320000 | 2024-03-15 2:00PM EDT | 320.00 | 24.37 | 18.50 | 21.30 | 0.00 | - | 3 | 14 | 62.38% |
CRM240322P00322500 | 2024-03-13 11:01AM EDT | 322.50 | 16.98 | 20.90 | 23.70 | 0.00 | - | 1 | 1 | 65.92% |
CRM240322P00325000 | 2024-03-15 12:19PM EDT | 325.00 | 29.00 | 23.35 | 26.20 | 0.00 | - | 2 | 4 | 70.56% |
CRM240322P00330000 | 2024-03-13 11:00AM EDT | 330.00 | 24.29 | 27.95 | 30.40 | 0.00 | - | 1 | 0 | 66.55% |
CRM240322P00332500 | 2024-03-04 3:18PM EDT | 332.50 | 18.20 | 31.10 | 33.70 | 0.00 | - | 2 | 0 | 58.89% |
CRM240322P00335000 | 2024-03-04 3:18PM EDT | 335.00 | 20.25 | 33.60 | 36.20 | 0.00 | - | 1 | 0 | 62.31% |
CRM240322P00340000 | 2024-03-05 3:27PM EDT | 340.00 | 42.45 | 38.15 | 40.35 | 0.00 | - | 2 | 0 | 80.64% |
CRM240322P00345000 | 2024-03-01 11:40AM EDT | 345.00 | 30.32 | 43.10 | 45.35 | 0.00 | - | 2 | 0 | 87.74% |
CRM240322P00360000 | 2024-02-26 3:29PM EDT | 360.00 | 56.50 | 58.10 | 60.70 | 0.00 | - | 1 | 0 | 116.16% |