Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00300000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 160 | 4,198 | 39.84% |
CRM240426C00300000 | 2024-04-17 3:01PM EDT | 2024-04-26 | 0.38 | 0.31 | 0.43 | -0.13 | -25.49% | 803 | 381 | 32.57% |
CRM240503C00300000 | 2024-04-17 3:52PM EDT | 2024-05-03 | 1.05 | 0.89 | 1.05 | -0.36 | -25.53% | 47 | 290 | 31.28% |
CRM240510C00300000 | 2024-04-17 10:39AM EDT | 2024-05-10 | 1.63 | 1.42 | 1.75 | -0.41 | -20.10% | 7 | 124 | 30.80% |
CRM240517C00300000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 2.36 | 2.03 | 2.39 | -0.27 | -10.27% | 311 | 2,404 | 30.21% |
CRM240524C00300000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 3.55 | 2.46 | 3.55 | -0.50 | -12.35% | 209 | 83 | 31.84% |
CRM240531C00300000 | 2024-04-17 1:56PM EDT | 2024-05-31 | 6.09 | 5.30 | 5.80 | -0.56 | -8.42% | 15 | 51 | 36.48% |
CRM240621C00300000 | 2024-04-17 12:14PM EDT | 2024-06-21 | 7.70 | 7.40 | 7.60 | -0.60 | -7.23% | 79 | 1,942 | 34.54% |
CRM240719C00300000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 9.84 | 9.65 | 9.85 | -1.31 | -11.75% | 84 | 826 | 33.37% |
CRM240816C00300000 | 2024-04-17 10:40AM EDT | 2024-08-16 | 12.23 | 11.90 | 12.05 | -1.56 | -11.31% | 7 | 564 | 32.99% |
CRM240920C00300000 | 2024-04-17 3:13PM EDT | 2024-09-20 | 16.21 | 15.40 | 16.10 | -0.91 | -5.32% | 49 | 697 | 34.92% |
CRM241018C00300000 | 2024-04-17 3:56PM EDT | 2024-10-18 | 18.20 | 17.60 | 18.30 | +1.20 | +7.06% | 35 | 59 | 35.04% |
CRM241115C00300000 | 2024-04-15 3:07PM EDT | 2024-11-15 | 19.54 | 20.00 | 20.60 | 0.00 | - | 5 | 46 | 35.43% |
CRM241220C00300000 | 2024-04-15 2:49PM EDT | 2024-12-20 | 24.80 | 23.75 | 24.15 | +1.91 | +8.34% | 1 | 118 | 36.79% |
CRM250117C00300000 | 2024-04-17 3:31PM EDT | 2025-01-17 | 25.92 | 25.35 | 25.90 | -1.78 | -6.43% | 34 | 2,849 | 36.71% |
CRM250321C00300000 | 2024-04-16 11:52AM EDT | 2025-03-21 | 31.90 | 29.40 | 30.55 | 0.00 | - | 2 | 148 | 37.51% |
CRM250620C00300000 | 2024-04-17 12:32PM EDT | 2025-06-20 | 35.90 | 35.30 | 37.00 | +1.20 | +3.46% | 2 | 373 | 38.69% |
CRM260116C00300000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 45.89 | 46.95 | 48.75 | 0.00 | - | 3 | 2,640 | 39.78% |
CRM260618C00300000 | 2024-04-15 1:22PM EDT | 2026-06-18 | 56.05 | 54.35 | 55.75 | 0.00 | - | 5 | 385 | 40.08% |
CRM261218C00300000 | 2024-04-16 3:02PM EDT | 2026-12-18 | 64.59 | 62.45 | 63.70 | 0.00 | - | 2 | 12 | 40.61% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00300000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 22.75 | 22.50 | 24.85 | +0.67 | +3.03% | 2,411 | 394 | 76.81% |
CRM240426P00300000 | 2024-04-17 2:12PM EDT | 2024-04-26 | 22.33 | 22.20 | 25.25 | +0.38 | +1.73% | 3 | 143 | 46.07% |
CRM240503P00300000 | 2024-04-16 12:16PM EDT | 2024-05-03 | 22.52 | 23.40 | 24.95 | 0.00 | - | 2 | 32 | 33.08% |
CRM240510P00300000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 24.02 | 24.05 | 26.30 | -4.26 | -15.06% | 2 | 61 | 35.54% |
CRM240517P00300000 | 2024-04-17 12:33PM EDT | 2024-05-17 | 25.00 | 24.45 | 25.50 | +2.25 | +9.89% | 12 | 2,814 | 27.47% |
CRM240524P00300000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 28.78 | 23.70 | 27.00 | 0.00 | - | 9 | 20 | 30.98% |
CRM240621P00300000 | 2024-04-16 12:50PM EDT | 2024-06-21 | 27.35 | 28.30 | 29.35 | 0.00 | - | 14 | 1,412 | 29.80% |
CRM240719P00300000 | 2024-04-17 10:05AM EDT | 2024-07-19 | 30.48 | 29.90 | 30.90 | +1.53 | +5.28% | 3 | 588 | 28.19% |
CRM240816P00300000 | 2024-04-17 11:34AM EDT | 2024-08-16 | 31.70 | 31.05 | 32.25 | +1.85 | +6.20% | 60 | 299 | 27.12% |
CRM240920P00300000 | 2024-04-15 11:00AM EDT | 2024-09-20 | 33.30 | 33.40 | 34.75 | 0.00 | - | 1 | 327 | 27.66% |
CRM241018P00300000 | 2024-04-17 12:11PM EDT | 2024-10-18 | 35.20 | 35.05 | 35.85 | -1.08 | -2.98% | 9 | 34 | 26.97% |
CRM241115P00300000 | 2024-04-01 10:44AM EDT | 2024-11-15 | 23.70 | 36.25 | 38.35 | 0.00 | - | 400 | 406 | 28.24% |
CRM241220P00300000 | 2024-04-15 3:12PM EDT | 2024-12-20 | 40.85 | 38.55 | 39.45 | 0.00 | - | 3 | 401 | 27.43% |
CRM250117P00300000 | 2024-04-17 3:18PM EDT | 2025-01-17 | 38.66 | 39.35 | 40.05 | -0.14 | -0.36% | 10 | 2,033 | 26.65% |
CRM250321P00300000 | 2024-04-11 12:45PM EDT | 2025-03-21 | 32.45 | 42.00 | 44.15 | 0.00 | - | 10 | 486 | 27.99% |
CRM250620P00300000 | 2024-04-15 3:07PM EDT | 2025-06-20 | 46.80 | 44.15 | 46.00 | 0.00 | - | 46 | 397 | 26.42% |
CRM260116P00300000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 48.74 | 50.15 | 51.40 | 0.00 | - | 1 | 1,226 | 25.39% |
CRM261218P00300000 | 2024-04-15 3:09PM EDT | 2026-12-18 | 58.10 | 57.00 | 58.50 | 0.00 | - | 4 | 11 | 24.51% |