Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
D240419C00020000 | 2023-11-30 10:31AM EDT | 20.00 | 26.22 | 26.30 | 27.80 | 0.00 | - | 2 | 2 | 0.00% |
D240419C00025000 | 2024-01-25 2:09PM EDT | 25.00 | 19.86 | 20.60 | 25.00 | 0.00 | - | 20 | 0 | 207.72% |
D240419C00027500 | 2023-11-29 4:20PM EDT | 27.50 | 19.30 | 18.40 | 20.60 | 0.00 | - | 10 | 0 | 0.00% |
D240419C00030000 | 2024-01-16 3:38PM EDT | 30.00 | 16.90 | 13.60 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
D240419C00032500 | 2023-10-23 3:31PM EDT | 32.50 | 7.80 | 13.60 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
D240419C00035000 | 2024-01-19 2:28PM EDT | 35.00 | 10.43 | 8.70 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
D240419C00037500 | 2024-03-07 10:34AM EDT | 37.50 | 10.50 | 8.60 | 13.50 | 0.00 | - | 1 | 0 | 131.10% |
D240419C00040000 | 2024-03-14 3:55PM EDT | 40.00 | 7.90 | 6.60 | 11.00 | 0.00 | - | 21 | 27 | 111.33% |
D240419C00042500 | 2024-03-18 11:56AM EDT | 42.50 | 6.50 | 4.40 | 7.80 | +1.55 | +31.31% | 1 | 25 | 76.86% |
D240419C00045000 | 2024-03-18 1:22PM EDT | 45.00 | 4.10 | 3.90 | 4.10 | +0.50 | +13.89% | 20 | 3,745 | 33.25% |
D240419C00047500 | 2024-03-18 2:36PM EDT | 47.50 | 2.00 | 1.95 | 2.10 | +0.18 | +9.89% | 97 | 2,496 | 27.20% |
D240419C00050000 | 2024-03-18 3:58PM EDT | 50.00 | 0.75 | 0.75 | 0.85 | +0.15 | +25.00% | 1,131 | 3,875 | 25.39% |
D240419C00052500 | 2024-03-18 3:25PM EDT | 52.50 | 0.23 | 0.20 | 0.25 | +0.08 | +53.33% | 87 | 18,183 | 24.32% |
D240419C00055000 | 2024-03-18 2:15PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 19 | 1,338 | 26.86% |
D240419C00057500 | 2024-03-08 3:10PM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 30.08% |
D240419C00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 140 | 58.69% |
D240419C00065000 | 2024-02-27 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 67.29% |
D240419C00070000 | 2024-01-08 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 51.56% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
D240419P00027500 | 2023-10-23 3:48PM EDT | 27.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 11 | 36 | 93.75% |
D240419P00030000 | 2024-01-18 12:01PM EDT | 30.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 600 | 106.06% |
D240419P00032500 | 2024-03-01 12:08PM EDT | 32.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 8,442 | 64.45% |
D240419P00035000 | 2024-03-18 1:55PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 712 | 57.62% |
D240419P00037500 | 2024-03-18 3:50PM EDT | 37.50 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 5 | 477 | 49.61% |
D240419P00040000 | 2024-03-18 9:40AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 841 | 39.06% |
D240419P00042500 | 2024-03-18 3:50PM EDT | 42.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 35 | 3,166 | 31.54% |
D240419P00045000 | 2024-03-18 3:36PM EDT | 45.00 | 0.22 | 0.15 | 0.25 | -0.14 | -38.89% | 51 | 1,857 | 24.07% |
D240419P00047500 | 2024-03-18 3:50PM EDT | 47.50 | 0.73 | 0.75 | 0.85 | -0.40 | -35.40% | 559 | 1,776 | 22.80% |
D240419P00050000 | 2024-03-18 3:41PM EDT | 50.00 | 1.95 | 2.00 | 4.20 | -0.55 | -22.00% | 27 | 638 | 58.57% |
D240419P00052500 | 2024-03-06 4:21PM EDT | 52.50 | 5.50 | 3.70 | 6.20 | 0.00 | - | 2 | 27 | 65.23% |
D240419P00055000 | 2024-03-06 2:28PM EDT | 55.00 | 7.43 | 4.30 | 8.60 | 0.00 | - | 7 | 1 | 76.37% |
D240419P00057500 | 2023-12-08 11:34AM EDT | 57.50 | 10.23 | 8.60 | 9.10 | 0.00 | - | - | 1 | 34.67% |
D240419P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 12.10 | 9.10 | 14.00 | 0.00 | - | 4 | 0 | 106.27% |
D240419P00065000 | 2024-03-06 2:28PM EDT | 65.00 | 17.40 | 14.00 | 18.90 | 0.00 | - | 7 | 0 | 122.80% |
D240419P00070000 | 2023-11-03 3:40PM EDT | 70.00 | 26.50 | 22.40 | 25.30 | 0.00 | - | 2 | 0 | 137.74% |