Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00360000 | 2024-03-21 11:06AM EDT | 2024-04-05 | 0.42 | 0.00 | 0.17 | 0.00 | - | 2 | 34 | 51.76% |
CRM240412C00360000 | 2024-03-25 2:56PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 38.57% |
CRM240419C00360000 | 2024-03-26 2:50PM EDT | 2024-04-19 | 0.10 | 0.01 | 0.04 | 0.00 | - | 2 | 379 | 28.52% |
CRM240426C00360000 | 2024-03-18 11:34AM EDT | 2024-04-26 | 0.32 | 0.03 | 0.22 | 0.00 | - | - | 3 | 31.06% |
CRM240503C00360000 | 2024-03-27 12:26PM EDT | 2024-05-03 | 0.28 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 28.42% |
CRM240517C00360000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.55 | -0.06 | -11.76% | 1,239 | 899 | 27.61% |
CRM240621C00360000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 2.50 | 2.28 | 2.72 | 0.00 | - | 8 | 643 | 30.73% |
CRM240719C00360000 | 2024-03-28 2:40PM EDT | 2024-07-19 | 3.75 | 3.40 | 3.95 | -0.05 | -1.32% | 2 | 196 | 29.87% |
CRM240816C00360000 | 2024-03-26 2:14PM EDT | 2024-08-16 | 6.46 | 5.10 | 5.30 | 0.00 | - | 9 | 89 | 29.54% |
CRM240920C00360000 | 2024-03-28 3:28PM EDT | 2024-09-20 | 8.27 | 7.55 | 8.30 | +0.18 | +2.22% | 4 | 133 | 31.35% |
CRM241018C00360000 | 2024-03-28 12:23PM EDT | 2024-10-18 | 9.60 | 7.95 | 10.85 | -0.16 | -1.64% | 1 | 10 | 32.65% |
CRM241115C00360000 | 2024-03-27 10:55AM EDT | 2024-11-15 | 11.65 | 10.45 | 11.75 | 0.00 | - | 3 | 24 | 31.73% |
CRM241220C00360000 | 2024-03-27 11:37AM EDT | 2024-12-20 | 14.55 | 14.05 | 15.10 | 0.00 | - | 4 | 127 | 33.33% |
CRM250117C00360000 | 2024-03-27 9:37AM EDT | 2025-01-17 | 18.86 | 15.40 | 16.50 | 0.00 | - | 1 | 377 | 33.15% |
CRM250321C00360000 | 2024-03-22 11:02AM EDT | 2025-03-21 | 23.60 | 18.40 | 20.90 | 0.00 | - | 11 | 13 | 34.10% |
CRM250620C00360000 | 2024-03-26 1:09PM EDT | 2025-06-20 | 28.30 | 26.05 | 27.10 | 0.00 | - | 3 | 244 | 35.33% |
CRM260116C00360000 | 2024-03-27 10:04AM EDT | 2026-01-16 | 38.25 | 37.80 | 39.15 | 0.00 | - | 708 | 439 | 36.75% |
CRM261218C00360000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 53.52 | 53.35 | 55.95 | 0.00 | - | 2 | 4 | 38.39% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00360000 | 2024-03-13 2:23PM EDT | 2024-04-19 | 52.10 | 57.00 | 60.10 | 0.00 | - | 28 | 0 | 49.71% |
CRM240517P00360000 | 2024-03-05 10:52AM EDT | 2024-05-17 | 53.10 | 57.00 | 61.20 | 0.00 | - | 2 | 0 | 38.61% |
CRM240621P00360000 | 2024-02-26 4:42PM EDT | 2024-06-21 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 27.62% |
CRM240719P00360000 | 2024-03-06 4:54PM EDT | 2024-07-19 | 57.80 | 57.80 | 61.05 | 0.00 | - | 7 | 7 | 25.24% |
CRM240816P00360000 | 2024-02-28 11:49AM EDT | 2024-08-16 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 24.42% |
CRM240920P00360000 | 2024-02-27 1:59PM EDT | 2024-09-20 | 67.90 | 60.10 | 61.40 | 0.00 | - | 24 | 39 | 21.08% |
CRM241220P00360000 | 2024-01-30 4:43PM EDT | 2024-12-20 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 16.45% |
CRM250117P00360000 | 2024-03-25 9:45AM EDT | 2025-01-17 | 62.35 | 63.85 | 66.15 | 0.00 | - | 6 | 74 | 23.08% |
CRM250620P00360000 | 2024-03-13 11:13AM EDT | 2025-06-20 | 66.45 | 66.80 | 69.90 | 0.00 | - | 4 | 254 | 22.25% |
CRM260116P00360000 | 2024-03-15 3:53PM EDT | 2026-01-16 | 78.95 | 72.10 | 76.45 | 0.00 | - | 20 | 181 | 22.99% |