Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00300000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 4.66 | 4.25 | 4.55 | -0.39 | -7.72% | 182 | 425 | 22.14% |
CRM240412C00300000 | 2024-03-28 3:52PM EDT | 2024-04-12 | 6.49 | 5.95 | 6.70 | -0.41 | -5.94% | 14 | 112 | 25.06% |
CRM240419C00300000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 8.17 | 7.60 | 7.90 | -0.17 | -2.04% | 116 | 4,181 | 24.78% |
CRM240426C00300000 | 2024-03-28 1:59PM EDT | 2024-04-26 | 9.00 | 7.90 | 9.50 | +0.50 | +5.88% | 6 | 71 | 26.33% |
CRM240503C00300000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 10.43 | 8.50 | 10.80 | -0.57 | -5.18% | 18 | 12 | 27.09% |
CRM240517C00300000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 12.85 | 12.35 | 12.70 | +0.05 | +0.39% | 129 | 1,804 | 27.27% |
CRM240621C00300000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 19.45 | 18.85 | 19.15 | -0.05 | -0.26% | 8 | 1,753 | 32.09% |
CRM240719C00300000 | 2024-03-28 11:43AM EDT | 2024-07-19 | 21.95 | 21.45 | 21.65 | +0.25 | +1.15% | 2 | 274 | 31.59% |
CRM240816C00300000 | 2024-03-28 2:01PM EDT | 2024-08-16 | 24.05 | 24.10 | 24.45 | -0.15 | -0.62% | 11 | 375 | 32.05% |
CRM240920C00300000 | 2024-03-27 1:36PM EDT | 2024-09-20 | 28.40 | 27.30 | 29.55 | 0.00 | - | 1 | 683 | 34.85% |
CRM241018C00300000 | 2024-03-25 3:22PM EDT | 2024-10-18 | 35.40 | 30.10 | 31.45 | 0.00 | - | 1 | 26 | 34.51% |
CRM241115C00300000 | 2024-03-27 10:36AM EDT | 2024-11-15 | 34.25 | 32.50 | 34.40 | 0.00 | - | 1 | 17 | 35.47% |
CRM241220C00300000 | 2024-03-26 12:32PM EDT | 2024-12-20 | 41.35 | 36.40 | 38.00 | 0.00 | - | 2 | 103 | 36.61% |
CRM250117C00300000 | 2024-03-28 1:59PM EDT | 2025-01-17 | 39.12 | 38.15 | 40.20 | -0.08 | -0.20% | 79 | 2,479 | 36.90% |
CRM250321C00300000 | 2024-03-27 11:39AM EDT | 2025-03-21 | 43.10 | 43.15 | 46.05 | 0.00 | - | 15 | 68 | 38.50% |
CRM250620C00300000 | 2024-03-28 3:18PM EDT | 2025-06-20 | 50.75 | 48.70 | 51.50 | +0.90 | +1.81% | 3 | 335 | 38.56% |
CRM260116C00300000 | 2024-03-27 10:09AM EDT | 2026-01-16 | 62.20 | 61.55 | 63.75 | 0.00 | - | 11 | 2,625 | 39.65% |
CRM261218C00300000 | 2024-03-25 10:59AM EDT | 2026-12-18 | 82.00 | 77.50 | 81.45 | 0.00 | - | 1 | 4 | 41.63% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00300000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 3.07 | 2.98 | 3.25 | -0.37 | -10.76% | 205 | 509 | 21.47% |
CRM240412P00300000 | 2024-03-28 3:10PM EDT | 2024-04-12 | 4.75 | 4.20 | 5.05 | -0.05 | -1.04% | 31 | 189 | 23.12% |
CRM240419P00300000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 5.73 | 5.80 | 6.00 | -0.17 | -2.88% | 69 | 2,106 | 22.33% |
CRM240426P00300000 | 2024-03-28 3:37PM EDT | 2024-04-26 | 6.75 | 6.50 | 7.30 | -0.90 | -11.76% | 4 | 45 | 23.31% |
CRM240503P00300000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 7.73 | 7.35 | 8.50 | -0.32 | -3.98% | 6 | 6 | 24.12% |
CRM240517P00300000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 9.32 | 9.25 | 9.50 | -0.68 | -6.80% | 121 | 2,459 | 22.72% |
CRM240621P00300000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 14.65 | 14.60 | 14.85 | -0.05 | -0.34% | 82 | 1,143 | 26.69% |
CRM240719P00300000 | 2024-03-28 1:58PM EDT | 2024-07-19 | 16.42 | 16.15 | 16.40 | +1.82 | +12.47% | 7 | 326 | 25.48% |
CRM240816P00300000 | 2024-03-28 2:36PM EDT | 2024-08-16 | 18.05 | 17.75 | 17.95 | -0.30 | -1.63% | 2 | 252 | 24.90% |
CRM240920P00300000 | 2024-03-28 1:13PM EDT | 2024-09-20 | 21.30 | 20.45 | 21.20 | -0.60 | -2.74% | 5 | 255 | 26.21% |
CRM241018P00300000 | 2024-03-28 12:29PM EDT | 2024-10-18 | 22.55 | 21.75 | 23.30 | +2.15 | +10.54% | 1 | 22 | 26.70% |
CRM241115P00300000 | 2024-03-26 3:55PM EDT | 2024-11-15 | 22.12 | 23.05 | 24.10 | 0.00 | - | 5 | 8 | 25.88% |
CRM241220P00300000 | 2024-03-27 12:15PM EDT | 2024-12-20 | 27.40 | 25.95 | 26.90 | 0.00 | - | 3 | 394 | 26.87% |
CRM250117P00300000 | 2024-03-28 12:54PM EDT | 2025-01-17 | 27.80 | 26.85 | 28.10 | -0.35 | -1.24% | 47 | 1,805 | 26.69% |
CRM250321P00300000 | 2024-03-27 1:06PM EDT | 2025-03-21 | 30.60 | 28.85 | 32.50 | 0.00 | - | 32 | 79 | 27.96% |
CRM250620P00300000 | 2024-03-27 9:44AM EDT | 2025-06-20 | 32.00 | 31.90 | 34.10 | 0.00 | - | 1 | 386 | 26.19% |
CRM260116P00300000 | 2024-03-28 10:56AM EDT | 2026-01-16 | 40.52 | 38.15 | 41.15 | +4.36 | +12.06% | 1 | 1,221 | 26.05% |
CRM261218P00300000 | 2024-03-27 9:54AM EDT | 2026-12-18 | 47.25 | 47.40 | 49.65 | 0.00 | - | 1 | 2 | 25.59% |