Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00240000 | 2024-04-17 9:30AM EDT | 2024-04-19 | 38.13 | 36.40 | 39.50 | -3.32 | -8.01% | 1 | 591 | 110.25% |
CRM240426C00240000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 38.32 | 36.95 | 39.25 | -22.33 | -36.82% | 1 | 1 | 62.77% |
CRM240503C00240000 | 2024-03-22 10:59AM EDT | 2024-05-03 | 68.84 | 37.30 | 39.15 | 0.00 | - | 1 | 1 | 58.50% |
CRM240517C00240000 | 2024-04-16 3:51PM EDT | 2024-05-17 | 40.70 | 38.65 | 39.45 | 0.00 | - | 15 | 433 | 45.18% |
CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 38.65 | 41.45 | 0.00 | - | 1 | 1 | 50.56% |
CRM240621C00240000 | 2024-04-16 1:29PM EDT | 2024-06-21 | 43.80 | 42.45 | 43.05 | 0.00 | - | 2 | 1,292 | 43.52% |
CRM240719C00240000 | 2024-04-16 2:22PM EDT | 2024-07-19 | 46.10 | 44.40 | 44.80 | 0.00 | - | 1 | 37 | 40.88% |
CRM240816C00240000 | 2024-04-17 1:01PM EDT | 2024-08-16 | 45.63 | 46.25 | 47.05 | -2.57 | -5.33% | 1 | 55 | 40.58% |
CRM240920C00240000 | 2024-04-15 3:42PM EDT | 2024-09-20 | 47.25 | 49.45 | 50.05 | 0.00 | - | 6 | 762 | 41.05% |
CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 51.45 | 52.30 | 0.00 | - | 5 | 7 | 41.35% |
CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 54.00 | 54.30 | 0.00 | - | 1 | 4 | 41.41% |
CRM241220C00240000 | 2024-04-16 11:23AM EDT | 2024-12-20 | 56.95 | 56.35 | 57.70 | 0.00 | - | 2 | 31 | 42.84% |
CRM250117C00240000 | 2024-04-17 12:24PM EDT | 2025-01-17 | 58.28 | 58.30 | 59.00 | +0.69 | +1.20% | 3 | 1,616 | 42.20% |
CRM250321C00240000 | 2024-04-17 11:38AM EDT | 2025-03-21 | 62.00 | 62.35 | 64.20 | +2.00 | +3.33% | 1 | 12 | 43.79% |
CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 67.70 | 69.75 | 0.00 | - | 8 | 90 | 44.25% |
CRM260116C00240000 | 2024-04-16 10:29AM EDT | 2026-01-16 | 77.30 | 78.05 | 78.90 | 0.00 | - | 10 | 78 | 43.48% |
CRM261218C00240000 | 2024-04-15 3:51PM EDT | 2026-12-18 | 89.00 | 90.55 | 94.00 | 0.00 | - | 4 | 7 | 44.91% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00240000 | 2024-04-17 12:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.07 | -0.09 | -90.00% | 21 | 775 | 64.45% |
CRM240426P00240000 | 2024-04-17 2:21PM EDT | 2024-04-26 | 0.12 | 0.05 | 0.23 | 0.00 | - | 1 | 121 | 46.19% |
CRM240503P00240000 | 2024-04-16 10:55AM EDT | 2024-05-03 | 0.47 | 0.10 | 0.46 | 0.00 | - | 21 | 76 | 40.28% |
CRM240517P00240000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 0.75 | 0.73 | 0.78 | +0.05 | +7.14% | 20 | 1,510 | 33.45% |
CRM240621P00240000 | 2024-04-17 1:54PM EDT | 2024-06-21 | 2.97 | 3.20 | 3.30 | -0.33 | -10.00% | 9 | 2,068 | 34.61% |
CRM240719P00240000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 4.54 | 4.35 | 4.50 | +0.19 | +4.37% | 4 | 134 | 32.52% |
CRM240816P00240000 | 2024-04-16 2:29PM EDT | 2024-08-16 | 5.55 | 5.40 | 5.60 | 0.00 | - | 16 | 201 | 31.17% |
CRM240920P00240000 | 2024-04-17 12:47PM EDT | 2024-09-20 | 8.20 | 7.70 | 7.90 | -0.40 | -4.65% | 791 | 857 | 31.98% |
CRM241018P00240000 | 2024-04-16 2:25PM EDT | 2024-10-18 | 8.65 | 8.80 | 8.95 | 0.00 | - | 5 | 86 | 31.26% |
CRM241115P00240000 | 2024-04-17 2:01PM EDT | 2024-11-15 | 10.00 | 10.00 | 10.15 | -0.50 | -4.76% | 2 | 46 | 31.01% |
CRM241220P00240000 | 2024-04-15 2:42PM EDT | 2024-12-20 | 13.00 | 12.05 | 12.30 | 0.00 | - | 64 | 166 | 31.75% |
CRM250117P00240000 | 2024-04-17 10:48AM EDT | 2025-01-17 | 12.92 | 12.75 | 13.80 | +0.17 | +1.33% | 10 | 1,512 | 32.05% |
CRM250321P00240000 | 2024-04-16 10:18AM EDT | 2025-03-21 | 15.60 | 15.15 | 16.25 | 0.00 | - | 1 | 21 | 31.74% |
CRM250620P00240000 | 2024-04-16 2:10PM EDT | 2025-06-20 | 17.70 | 17.95 | 19.05 | 0.00 | - | 1 | 255 | 30.99% |
CRM260116P00240000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 22.05 | 23.25 | 24.70 | 0.00 | - | 1 | 416 | 29.97% |
CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 28.75 | 32.40 | 0.00 | - | 1 | 7 | 29.23% |