Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00350000 | 2024-04-17 11:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,585 | 81.25% |
CRM240426C00350000 | 2024-04-09 10:57AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 59.18% |
CRM240503C00350000 | 2024-04-05 11:45AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.29 | 0.00 | - | 2 | 11 | 54.15% |
CRM240510C00350000 | 2024-04-15 10:39AM EDT | 2024-05-10 | 0.07 | 0.02 | 0.26 | 0.00 | - | 1 | 6 | 44.82% |
CRM240517C00350000 | 2024-04-16 3:13PM EDT | 2024-05-17 | 0.27 | 0.08 | 0.22 | 0.00 | - | 13 | 4,121 | 38.48% |
CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.73 | -1.08 | -86.40% | 2 | 1 | 42.46% |
CRM240621C00350000 | 2024-04-17 1:01PM EDT | 2024-06-21 | 1.06 | 0.90 | 1.11 | -0.09 | -7.83% | 4 | 1,893 | 35.03% |
CRM240719C00350000 | 2024-04-16 2:34PM EDT | 2024-07-19 | 2.08 | 1.47 | 1.73 | 0.00 | - | 29 | 384 | 32.43% |
CRM240816C00350000 | 2024-04-16 3:21PM EDT | 2024-08-16 | 2.97 | 2.40 | 2.68 | 0.00 | - | 4 | 293 | 31.81% |
CRM240920C00350000 | 2024-04-17 3:32PM EDT | 2024-09-20 | 4.75 | 4.20 | 4.75 | -0.35 | -6.86% | 2 | 213 | 33.17% |
CRM241018C00350000 | 2024-04-16 11:56AM EDT | 2024-10-18 | 6.65 | 5.40 | 6.10 | 0.00 | - | 5 | 60 | 33.20% |
CRM241115C00350000 | 2024-04-15 12:20PM EDT | 2024-11-15 | 7.50 | 6.30 | 7.50 | -0.35 | -4.46% | 2 | 509 | 33.31% |
CRM241220C00350000 | 2024-04-17 1:01PM EDT | 2024-12-20 | 9.75 | 9.30 | 10.10 | -0.15 | -1.52% | 1 | 471 | 34.64% |
CRM250117C00350000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 11.50 | 10.65 | 11.35 | -0.60 | -4.96% | 1 | 960 | 34.46% |
CRM250321C00350000 | 2024-04-17 3:11PM EDT | 2025-03-21 | 14.95 | 14.10 | 15.15 | +0.92 | +6.56% | 7 | 184 | 35.32% |
CRM250620C00350000 | 2024-04-15 2:44PM EDT | 2025-06-20 | 18.85 | 19.70 | 20.40 | 0.00 | - | 10 | 248 | 36.24% |
CRM260116C00350000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 31.90 | 29.85 | 30.90 | 0.00 | - | 1 | 112 | 37.27% |
CRM261218C00350000 | 2024-04-17 2:46PM EDT | 2026-12-18 | 46.00 | 43.60 | 45.75 | -0.15 | -0.33% | 20 | 14 | 38.50% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00350000 | 2024-03-08 11:07AM EDT | 2024-04-19 | 42.55 | 47.25 | 49.05 | 0.00 | - | 1 | 0 | 0.00% |
CRM240517P00350000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 72.91 | 72.90 | 74.40 | +23.45 | +47.41% | 1 | 1 | 46.90% |
CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 72.70 | 74.75 | 0.00 | - | 15 | 6 | 29.19% |
CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 72.55 | 74.75 | 0.00 | - | 2 | 23 | 25.64% |
CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 72.90 | 74.90 | 0.00 | - | 2 | 71 | 23.24% |
CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 74.55 | 77.20 | 0.00 | - | 1 | 120 | 24.13% |
CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 75.25 | 78.05 | 0.00 | - | 2 | 207 | 24.41% |
CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 76.00 | 79.20 | 0.00 | - | 10 | 10 | 23.75% |
CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 78.55 | 80.80 | +14.09 | +21.84% | 1 | 67 | 23.05% |
CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 81.55 | 85.95 | 0.00 | - | 1 | 3 | 23.44% |