Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
D240419C00045000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 3.20 | 1.25 | 3.50 | +1.25 | +64.10% | 18 | 3,520 | 68.36% |
D240517C00045000 | 2024-04-17 12:21PM EDT | 2024-05-17 | 3.25 | 3.80 | 5.80 | -0.55 | -14.47% | 2 | 65 | 52.34% |
D240621C00045000 | 2024-04-17 1:43PM EDT | 2024-06-21 | 3.90 | 3.80 | 5.70 | +0.70 | +21.88% | 34 | 1,507 | 48.27% |
D240719C00045000 | 2024-04-16 9:31AM EDT | 2024-07-19 | 4.10 | 3.10 | 5.90 | 0.00 | - | 1 | 219 | 42.70% |
D241018C00045000 | 2024-04-12 10:31AM EDT | 2024-10-18 | 6.10 | 3.50 | 5.70 | 0.00 | - | 2 | 424 | 28.82% |
D250117C00045000 | 2024-04-12 2:02PM EDT | 2025-01-17 | 6.36 | 4.10 | 6.20 | 0.00 | - | 1 | 787 | 26.87% |
D250620C00045000 | 2024-04-15 11:08AM EDT | 2025-06-20 | 6.65 | 5.10 | 9.30 | 0.00 | - | 10 | 25 | 37.50% |
D260116C00045000 | 2024-04-15 11:36AM EDT | 2026-01-16 | 7.70 | 5.10 | 9.70 | 0.00 | - | 10 | 238 | 32.42% |
D260618C00045000 | 2024-03-21 12:06PM EDT | 2026-06-18 | 8.30 | 5.80 | 10.40 | 0.00 | - | 1 | 0 | 31.77% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
D240419P00045000 | 2024-04-17 3:16PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 13 | 1,806 | 58.20% |
D240517P00045000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 0.37 | 0.25 | 0.40 | -0.28 | -43.08% | 25 | 573 | 27.93% |
D240621P00045000 | 2024-04-17 10:52AM EDT | 2024-06-21 | 1.20 | 0.80 | 0.95 | -0.05 | -4.00% | 5 | 877 | 28.17% |
D240719P00045000 | 2024-04-16 3:16PM EDT | 2024-07-19 | 1.45 | 1.10 | 1.25 | -0.10 | -6.45% | 1 | 549 | 27.32% |
D241018P00045000 | 2024-04-17 10:49AM EDT | 2024-10-18 | 2.45 | 2.00 | 2.15 | +0.28 | +12.90% | 1 | 186 | 26.98% |
D250117P00045000 | 2024-04-17 9:34AM EDT | 2025-01-17 | 3.10 | 2.65 | 3.20 | +0.25 | +8.77% | 2 | 1,208 | 28.97% |
D260116P00045000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 4.91 | 4.60 | 4.90 | +0.41 | +9.11% | 6 | 140 | 26.22% |
D260618P00045000 | 2024-04-17 1:49PM EDT | 2026-06-18 | 5.60 | 4.40 | 6.80 | +0.30 | +5.66% | 2 | 3 | 30.74% |