Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 18.30 | 21.90 | 0.00 | - | - | 1 | 58.33% |
CTSH241018C00060000 | 2024-04-22 12:26PM EDT | 60.00 | 10.40 | 9.50 | 9.80 | 0.00 | - | 1 | 13 | 32.50% |
CTSH241018C00065000 | 2024-04-26 1:37PM EDT | 65.00 | 6.20 | 4.20 | 6.50 | +0.09 | +1.47% | 26 | 94 | 30.18% |
CTSH241018C00067500 | 2024-04-19 2:59PM EDT | 67.50 | 5.30 | 4.90 | 5.00 | 0.00 | - | 23 | 23 | 28.53% |
CTSH241018C00070000 | 2024-04-19 11:20AM EDT | 70.00 | 4.00 | 3.80 | 3.90 | 0.00 | - | 1 | 4 | 28.09% |
CTSH241018C00072500 | 2024-04-24 9:58AM EDT | 72.50 | 3.10 | 2.85 | 3.00 | 0.00 | - | 21 | 43 | 27.77% |
CTSH241018C00075000 | 2024-04-22 3:44PM EDT | 75.00 | 2.60 | 2.10 | 2.25 | 0.00 | - | 22 | 69 | 27.38% |
CTSH241018C00077500 | 2024-04-25 3:15PM EDT | 77.50 | 1.65 | 1.55 | 1.70 | 0.00 | - | 475 | 968 | 27.33% |
CTSH241018C00080000 | 2024-04-22 9:53AM EDT | 80.00 | 1.31 | 1.10 | 1.25 | 0.00 | - | 1 | 395 | 27.14% |
CTSH241018C00082500 | 2024-04-25 10:38AM EDT | 82.50 | 0.87 | 0.80 | 0.95 | +0.06 | +7.41% | 1 | 481 | 27.37% |
CTSH241018C00085000 | 2024-04-08 3:49PM EDT | 85.00 | 1.31 | 0.60 | 0.70 | 0.00 | - | 4 | 1,255 | 27.39% |
CTSH241018C00087500 | 2024-04-24 3:31PM EDT | 87.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 27.88% |
CTSH241018C00090000 | 2024-04-25 3:41PM EDT | 90.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 27.88% |
CTSH241018C00095000 | 2024-03-26 12:33PM EDT | 95.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 8 | 36.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 39.06% |
CTSH241018P00047500 | 2024-03-05 4:33PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 90 | 39.36% |
CTSH241018P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.90 | 0.80 | 2.90 | +0.16 | +21.62% | 1 | 10 | 44.29% |
CTSH241018P00060000 | 2024-04-24 2:30PM EDT | 60.00 | 1.65 | 1.75 | 2.85 | 0.00 | - | 11 | 81 | 32.46% |
CTSH241018P00062500 | 2024-04-25 10:47AM EDT | 62.50 | 2.80 | 2.50 | 2.60 | 0.00 | - | 7 | 108 | 25.15% |
CTSH241018P00065000 | 2024-04-26 12:03PM EDT | 65.00 | 3.54 | 3.40 | 3.60 | -0.26 | -6.84% | 32 | 24 | 24.83% |
CTSH241018P00067500 | 2024-04-25 10:47AM EDT | 67.50 | 5.00 | 4.50 | 4.70 | 0.00 | - | 1 | 54 | 23.88% |
CTSH241018P00070000 | 2024-04-24 3:34PM EDT | 70.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 86 | 175 | 23.38% |
CTSH241018P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 6.70 | 7.50 | 9.50 | 0.00 | - | 129 | 243 | 33.09% |
CTSH241018P00075000 | 2024-04-23 12:39PM EDT | 75.00 | 8.40 | 7.40 | 9.60 | 0.00 | - | 1 | 104 | 22.88% |
CTSH241018P00077500 | 2024-04-18 9:54AM EDT | 77.50 | 11.30 | 9.40 | 11.60 | 0.00 | - | 1 | 57 | 22.56% |
CTSH241018P00085000 | 2024-04-10 10:12AM EDT | 85.00 | 14.80 | 16.00 | 20.60 | 0.00 | - | 101 | 199 | 42.26% |
CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 19.00 | 21.30 | 0.00 | - | 1 | 4 | 30.15% |
CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 0.00% |