Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DELL240524C00105000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DELL240531C00105000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DELL240607C00105000 | 2024-05-15 10:13AM EDT | 2024-06-07 | 37.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
DELL240614C00105000 | 2024-05-15 12:47PM EDT | 2024-06-14 | 42.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DELL240621C00105000 | 2024-05-22 12:59PM EDT | 2024-06-21 | 44.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DELL240719C00105000 | 2024-05-21 2:24PM EDT | 2024-07-19 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
DELL240816C00105000 | 2024-05-22 3:39PM EDT | 2024-08-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DELL241018C00105000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DELL250117C00105000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
DELL250620C00105000 | 2024-05-21 10:07AM EDT | 2025-06-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DELL260116C00105000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DELL240524P00105000 | 2024-05-21 11:18AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
DELL240531P00105000 | 2024-05-22 11:32AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
DELL240607P00105000 | 2024-05-22 12:56PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
DELL240614P00105000 | 2024-05-22 1:17PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DELL240621P00105000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
DELL240628P00105000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
DELL240719P00105000 | 2024-05-21 12:47PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
DELL240816P00105000 | 2024-05-22 2:29PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
DELL241018P00105000 | 2024-05-21 1:18PM EDT | 2024-10-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
DELL250117P00105000 | 2024-05-22 9:42AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
DELL250620P00105000 | 2024-05-20 10:29AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
DELL260116P00105000 | 2024-05-21 10:25AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |