Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DIS250117C00040000 | 2024-04-12 10:08AM EDT | 40.00 | 76.04 | 73.05 | 73.65 | 0.00 | - | 1 | 67 | 72.68% |
DIS250117C00045000 | 2024-04-05 9:59AM EDT | 45.00 | 74.00 | 68.25 | 68.85 | 0.00 | - | 2 | 80 | 68.24% |
DIS250117C00050000 | 2024-04-15 3:13PM EDT | 50.00 | 64.40 | 63.45 | 64.05 | 0.00 | - | 2 | 641 | 63.77% |
DIS250117C00055000 | 2024-04-23 11:31AM EDT | 55.00 | 59.95 | 58.70 | 59.30 | 0.00 | - | 10 | 122 | 59.89% |
DIS250117C00060000 | 2024-04-22 3:24PM EDT | 60.00 | 54.14 | 53.95 | 54.55 | 0.00 | - | 1 | 205 | 55.95% |
DIS250117C00065000 | 2024-04-22 2:05PM EDT | 65.00 | 50.41 | 49.25 | 49.85 | 0.00 | - | 4 | 362 | 52.34% |
DIS250117C00070000 | 2024-04-24 2:06PM EDT | 70.00 | 46.20 | 44.60 | 45.20 | 0.00 | - | 1 | 987 | 50.85% |
DIS250117C00075000 | 2024-04-23 11:31AM EDT | 75.00 | 41.25 | 40.00 | 40.60 | 0.00 | - | 3 | 1,173 | 47.37% |
DIS250117C00080000 | 2024-04-25 10:34AM EDT | 80.00 | 35.00 | 35.50 | 36.05 | 0.00 | - | 1 | 1,953 | 43.99% |
DIS250117C00085000 | 2024-04-26 10:00AM EDT | 85.00 | 31.83 | 31.20 | 31.65 | -0.87 | -2.66% | 1 | 3,480 | 41.08% |
DIS250117C00090000 | 2024-04-26 1:46PM EDT | 90.00 | 27.34 | 27.25 | 27.45 | -0.11 | -0.40% | 3 | 5,593 | 38.61% |
DIS250117C00095000 | 2024-04-26 12:29PM EDT | 95.00 | 23.58 | 23.30 | 23.60 | +0.21 | +0.90% | 1 | 5,068 | 36.90% |
DIS250117C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 19.65 | 19.75 | 19.90 | -0.55 | -2.72% | 27 | 11,978 | 35.05% |
DIS250117C00105000 | 2024-04-25 10:57AM EDT | 105.00 | 15.75 | 16.45 | 16.60 | 0.00 | - | 7 | 2,094 | 33.70% |
DIS250117C00110000 | 2024-04-26 1:48PM EDT | 110.00 | 13.59 | 13.40 | 13.65 | -0.12 | -0.88% | 8 | 8,600 | 32.59% |
DIS250117C00115000 | 2024-04-26 2:37PM EDT | 115.00 | 10.80 | 10.90 | 11.05 | -0.48 | -4.26% | 11 | 3,767 | 31.61% |
DIS250117C00120000 | 2024-04-26 10:22AM EDT | 120.00 | 9.05 | 8.70 | 8.85 | -0.05 | -0.55% | 3 | 8,853 | 30.88% |
DIS250117C00125000 | 2024-04-26 12:38PM EDT | 125.00 | 7.00 | 6.90 | 7.00 | -0.10 | -1.41% | 5 | 7,147 | 30.29% |
DIS250117C00130000 | 2024-04-26 12:15PM EDT | 130.00 | 5.54 | 5.40 | 5.50 | -0.11 | -1.95% | 7 | 12,709 | 29.87% |
DIS250117C00135000 | 2024-04-26 11:47AM EDT | 135.00 | 4.30 | 4.20 | 4.30 | -0.05 | -1.15% | 4 | 6,164 | 29.59% |
DIS250117C00140000 | 2024-04-26 1:56PM EDT | 140.00 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 15 | 6,592 | 29.42% |
DIS250117C00145000 | 2024-04-26 2:31PM EDT | 145.00 | 2.53 | 2.52 | 2.57 | -0.10 | -3.80% | 11 | 1,187 | 29.19% |
DIS250117C00150000 | 2024-04-26 2:43PM EDT | 150.00 | 1.97 | 1.95 | 1.99 | -0.08 | -3.90% | 11 | 6,041 | 29.14% |
DIS250117C00155000 | 2024-04-26 2:39PM EDT | 155.00 | 1.52 | 1.50 | 1.55 | -0.18 | -10.59% | 1 | 6,248 | 29.18% |
DIS250117C00160000 | 2024-04-26 11:06AM EDT | 160.00 | 1.18 | 1.16 | 1.20 | -0.02 | -1.67% | 4 | 1,693 | 29.20% |
DIS250117C00165000 | 2024-04-25 2:34PM EDT | 165.00 | 0.95 | 0.90 | 0.94 | 0.00 | - | 1 | 510 | 29.32% |
DIS250117C00170000 | 2024-04-25 9:59AM EDT | 170.00 | 0.66 | 0.70 | 0.74 | 0.00 | - | 2 | 1,142 | 29.47% |
DIS250117C00175000 | 2024-04-26 11:51AM EDT | 175.00 | 0.59 | 0.55 | 0.58 | +0.04 | +7.27% | 41 | 7,730 | 29.59% |
DIS250117C00180000 | 2024-04-25 3:31PM EDT | 180.00 | 0.48 | 0.39 | 0.48 | 0.00 | - | 4 | 98 | 30.01% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DIS250117P00040000 | 2024-04-19 2:38PM EDT | 40.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 62 | 247 | 25.00% |
DIS250117P00045000 | 2024-04-22 2:25PM EDT | 45.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 5 | 1,600 | 45.12% |
DIS250117P00050000 | 2024-04-25 1:47PM EDT | 50.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 2 | 3,255 | 45.36% |
DIS250117P00055000 | 2024-04-25 9:31AM EDT | 55.00 | 0.17 | 0.11 | 0.27 | 0.00 | - | 1 | 579 | 42.77% |
DIS250117P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.23 | 0.22 | 0.37 | 0.00 | - | 2 | 10,760 | 40.19% |
DIS250117P00065000 | 2024-04-26 1:46PM EDT | 65.00 | 0.36 | 0.34 | 0.38 | -0.05 | -12.20% | 6 | 7,408 | 35.84% |
DIS250117P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.55 | 0.41 | 0.66 | 0.00 | - | 3 | 5,297 | 35.33% |
DIS250117P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 0.78 | 0.76 | 0.79 | -0.03 | -3.70% | 32 | 15,030 | 32.28% |
DIS250117P00080000 | 2024-04-26 1:48PM EDT | 80.00 | 1.12 | 1.11 | 1.14 | -0.06 | -5.08% | 6 | 12,048 | 30.79% |
DIS250117P00085000 | 2024-04-26 3:21PM EDT | 85.00 | 1.61 | 1.60 | 1.65 | +0.04 | +2.55% | 2 | 12,135 | 29.54% |
DIS250117P00090000 | 2024-04-26 1:48PM EDT | 90.00 | 2.29 | 2.28 | 2.33 | -0.16 | -6.53% | 4 | 11,800 | 28.30% |
DIS250117P00095000 | 2024-04-24 1:17PM EDT | 95.00 | 3.06 | 3.20 | 3.25 | 0.00 | - | 5 | 4,990 | 27.16% |
DIS250117P00100000 | 2024-04-26 3:01PM EDT | 100.00 | 4.45 | 4.40 | 4.50 | 0.00 | - | 2 | 8,014 | 26.24% |
DIS250117P00105000 | 2024-04-26 2:03PM EDT | 105.00 | 6.05 | 5.95 | 6.05 | 0.00 | - | 6 | 5,810 | 25.24% |
DIS250117P00110000 | 2024-04-26 11:17AM EDT | 110.00 | 8.05 | 7.90 | 8.00 | +0.05 | +0.63% | 4 | 7,285 | 24.33% |
DIS250117P00115000 | 2024-04-25 3:51PM EDT | 115.00 | 10.17 | 10.25 | 10.40 | +0.02 | +0.20% | 4 | 2,057 | 23.55% |
DIS250117P00120000 | 2024-04-26 12:15PM EDT | 120.00 | 13.03 | 13.05 | 13.20 | +0.08 | +0.62% | 1 | 1,039 | 22.71% |
DIS250117P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 16.13 | 16.25 | 16.45 | 0.00 | - | 10 | 635 | 21.95% |
DIS250117P00130000 | 2024-04-26 2:01PM EDT | 130.00 | 20.07 | 19.85 | 20.20 | -0.13 | -0.64% | 3 | 198 | 21.53% |
DIS250117P00135000 | 2024-04-26 12:14PM EDT | 135.00 | 23.87 | 23.75 | 24.10 | -0.89 | -3.59% | 1 | 85 | 20.43% |
DIS250117P00140000 | 2024-04-22 3:34PM EDT | 140.00 | 28.42 | 28.10 | 28.45 | +0.17 | +0.60% | 2 | 41 | 19.89% |
DIS250117P00145000 | 2024-04-04 3:37PM EDT | 145.00 | 32.82 | 32.70 | 33.20 | +4.32 | +15.16% | 1 | 52 | 20.59% |
DIS250117P00150000 | 2024-04-08 1:50PM EDT | 150.00 | 32.75 | 37.35 | 38.10 | 0.00 | - | 1 | 1 | 21.88% |
DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 42.35 | 43.10 | 0.00 | - | 3 | 0 | 23.73% |
DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 93.86% |
DIS250117P00165000 | 2024-04-25 3:25PM EDT | 165.00 | 52.26 | 52.30 | 53.10 | 0.00 | - | 2 | 0 | 27.17% |
DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 53.72% |
DIS250117P00175000 | 2024-03-14 3:00PM EDT | 175.00 | 63.65 | 58.60 | 63.20 | 0.00 | - | 27 | 2 | 31.18% |
DIS250117P00180000 | 2024-04-17 9:49AM EDT | 180.00 | 66.16 | 67.25 | 68.10 | 0.00 | - | - | 0 | 31.79% |