Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00280000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.35 | 1.13 | 1.25 | -1.00 | -42.55% | 588 | 1,502 | 26.83% |
CRM240426C00280000 | 2024-04-17 3:12PM EDT | 2024-04-26 | 4.21 | 3.65 | 3.90 | -0.59 | -12.29% | 86 | 405 | 30.20% |
CRM240503C00280000 | 2024-04-17 2:51PM EDT | 2024-05-03 | 6.09 | 5.60 | 5.90 | -0.46 | -7.02% | 144 | 186 | 31.73% |
CRM240510C00280000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 7.69 | 5.85 | 7.20 | -0.66 | -7.90% | 13 | 56 | 31.35% |
CRM240517C00280000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 8.20 | 7.00 | 8.25 | -0.80 | -8.89% | 256 | 1,532 | 30.87% |
CRM240524C00280000 | 2024-04-17 9:49AM EDT | 2024-05-24 | 9.00 | 7.60 | 11.70 | -2.85 | -24.05% | 10 | 37 | 37.61% |
CRM240621C00280000 | 2024-04-17 2:47PM EDT | 2024-06-21 | 15.95 | 14.75 | 15.00 | -0.30 | -1.85% | 94 | 2,500 | 35.58% |
CRM240719C00280000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 17.65 | 17.55 | 17.75 | -1.48 | -7.74% | 49 | 847 | 34.73% |
CRM240816C00280000 | 2024-04-17 2:41PM EDT | 2024-08-16 | 21.10 | 20.00 | 20.25 | -1.20 | -5.38% | 39 | 310 | 34.41% |
CRM240920C00280000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 24.55 | 23.85 | 24.70 | -2.15 | -8.05% | 2 | 359 | 36.49% |
CRM241018C00280000 | 2024-04-17 1:26PM EDT | 2024-10-18 | 27.05 | 26.10 | 27.05 | -0.20 | -0.73% | 25 | 331 | 36.62% |
CRM241115C00280000 | 2024-04-17 3:19PM EDT | 2024-11-15 | 29.75 | 28.75 | 29.45 | +0.71 | +2.44% | 1 | 17 | 36.98% |
CRM241220C00280000 | 2024-04-16 1:05PM EDT | 2024-12-20 | 34.05 | 31.80 | 33.20 | 0.00 | - | 8 | 108 | 38.43% |
CRM250117C00280000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 35.77 | 33.80 | 35.50 | -1.13 | -3.06% | 24 | 1,180 | 38.84% |
CRM250321C00280000 | 2024-04-17 10:40AM EDT | 2025-03-21 | 39.65 | 38.65 | 39.95 | -1.05 | -2.58% | 6 | 55 | 39.28% |
CRM250620C00280000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 46.29 | 43.15 | 45.60 | 0.00 | - | 1 | 387 | 39.66% |
CRM260116C00280000 | 2024-04-15 3:50PM EDT | 2026-01-16 | 54.50 | 55.60 | 57.35 | 0.00 | - | 4 | 1,377 | 40.74% |
CRM261218C00280000 | 2024-04-17 2:53PM EDT | 2026-12-18 | 72.15 | 70.85 | 72.95 | -1.44 | -1.96% | 1 | 8 | 42.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00280000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 4.35 | 4.60 | 4.80 | -0.47 | -9.75% | 378 | 1,531 | 25.34% |
CRM240426P00280000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 6.84 | 6.90 | 7.15 | +0.39 | +6.05% | 66 | 324 | 27.77% |
CRM240503P00280000 | 2024-04-17 3:20PM EDT | 2024-05-03 | 8.18 | 8.05 | 9.15 | +0.36 | +4.60% | 23 | 319 | 29.91% |
CRM240510P00280000 | 2024-04-17 3:28PM EDT | 2024-05-10 | 9.50 | 9.55 | 10.05 | +0.09 | +0.96% | 25 | 141 | 28.39% |
CRM240517P00280000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 10.10 | 10.45 | 10.70 | -0.20 | -1.94% | 242 | 2,292 | 27.03% |
CRM240524P00280000 | 2024-04-16 3:41PM EDT | 2024-05-24 | 10.80 | 9.50 | 13.00 | 0.00 | - | 7 | 41 | 30.91% |
CRM240531P00280000 | 2024-04-17 2:24PM EDT | 2024-05-31 | 13.82 | 13.20 | 15.20 | +0.96 | +7.47% | 4 | 61 | 34.11% |
CRM240621P00280000 | 2024-04-17 3:37PM EDT | 2024-06-21 | 15.90 | 16.15 | 16.50 | +0.42 | +2.71% | 69 | 1,596 | 30.94% |
CRM240719P00280000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 17.65 | 17.90 | 18.25 | +0.69 | +4.07% | 126 | 622 | 29.06% |
CRM240816P00280000 | 2024-04-17 2:10PM EDT | 2024-08-16 | 18.61 | 19.45 | 19.70 | -0.24 | -1.27% | 11 | 263 | 27.78% |
CRM240920P00280000 | 2024-04-17 10:22AM EDT | 2024-09-20 | 22.60 | 22.50 | 23.20 | +0.79 | +3.62% | 48 | 420 | 29.33% |
CRM241018P00280000 | 2024-04-17 3:18PM EDT | 2024-10-18 | 23.60 | 23.60 | 24.25 | +0.05 | +0.21% | 16 | 142 | 28.36% |
CRM241115P00280000 | 2024-04-17 1:13PM EDT | 2024-11-15 | 25.35 | 25.00 | 25.65 | +0.97 | +3.98% | 5 | 31 | 28.10% |
CRM241220P00280000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 29.55 | 27.50 | 28.55 | 0.00 | - | 46 | 78 | 29.24% |
CRM250117P00280000 | 2024-04-16 12:00PM EDT | 2025-01-17 | 28.47 | 28.50 | 29.05 | +0.37 | +1.32% | 1 | 1,603 | 28.24% |
CRM250321P00280000 | 2024-04-05 10:40AM EDT | 2025-03-21 | 31.08 | 31.20 | 32.65 | +7.53 | +31.97% | 1 | 11 | 28.88% |
CRM250620P00280000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 35.37 | 34.40 | 34.95 | 0.00 | - | 4 | 421 | 27.58% |
CRM260116P00280000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 39.90 | 40.45 | 40.90 | -1.60 | -3.86% | 1 | 270 | 26.72% |
CRM261218P00280000 | 2024-04-12 1:05PM EDT | 2026-12-18 | 41.55 | 46.85 | 49.95 | 0.00 | - | 7 | 7 | 26.74% |