Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DIS240419C00095000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 17.95 | 17.45 | 19.10 | -1.40 | -7.24% | 29 | 8,322 | 125.98% |
DIS240426C00095000 | 2024-04-17 12:10PM EDT | 2024-04-26 | 18.75 | 17.70 | 18.40 | -0.70 | -3.60% | 4 | 203 | 55.47% |
DIS240503C00095000 | 2024-04-11 3:37PM EDT | 2024-05-03 | 23.12 | 17.00 | 18.55 | 0.00 | - | 3 | 3 | 61.23% |
DIS240510C00095000 | 2024-04-12 11:07AM EDT | 2024-05-10 | 19.54 | 18.50 | 20.65 | 0.00 | - | 1 | 1 | 69.68% |
DIS240517C00095000 | 2024-04-17 9:46AM EDT | 2024-05-17 | 18.70 | 18.55 | 19.95 | -1.30 | -6.50% | 11 | 154 | 56.84% |
DIS240621C00095000 | 2024-04-17 2:36PM EDT | 2024-06-21 | 19.92 | 19.20 | 20.75 | -0.61 | -2.97% | 17 | 4,063 | 51.83% |
DIS240719C00095000 | 2024-04-15 11:19AM EDT | 2024-07-19 | 20.95 | 18.70 | 20.25 | 0.00 | - | 1 | 818 | 40.09% |
DIS240920C00095000 | 2024-04-15 12:24PM EDT | 2024-09-20 | 22.00 | 21.45 | 21.65 | -0.61 | -2.70% | 50 | 1,021 | 37.99% |
DIS241018C00095000 | 2024-04-16 11:01AM EDT | 2024-10-18 | 23.00 | 22.15 | 22.35 | 0.00 | - | 1 | 510 | 37.99% |
DIS250117C00095000 | 2024-04-16 9:53AM EDT | 2025-01-17 | 23.98 | 23.20 | 24.35 | 0.00 | - | 20 | 4,978 | 37.76% |
DIS250321C00095000 | 2024-04-15 9:35AM EDT | 2025-03-21 | 27.85 | 24.95 | 26.00 | 0.00 | - | 2 | 172 | 38.82% |
DIS250620C00095000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 31.46 | 26.60 | 27.95 | 0.00 | - | 2 | 2,238 | 39.34% |
DIS251219C00095000 | 2024-04-16 11:45AM EDT | 2025-12-19 | 31.78 | 28.60 | 31.15 | 0.00 | - | 1 | 510 | 39.55% |
DIS260116C00095000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 30.20 | 30.20 | 32.85 | 0.00 | - | 33 | 577 | 42.07% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DIS240419P00095000 | 2024-04-16 2:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,248 | 68.75% |
DIS240426P00095000 | 2024-04-15 3:10PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.09 | 0.00 | - | 36 | 131 | 53.71% |
DIS240503P00095000 | 2024-04-17 1:49PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 20 | 36 | 38.67% |
DIS240510P00095000 | 2024-04-16 1:42PM EDT | 2024-05-10 | 0.15 | 0.27 | 0.30 | 0.00 | - | 2 | 20 | 43.46% |
DIS240517P00095000 | 2024-04-17 3:14PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.35 | +0.05 | +18.52% | 14 | 748 | 39.60% |
DIS240524P00095000 | 2024-04-10 12:42PM EDT | 2024-05-24 | 0.20 | 0.35 | 0.55 | 0.00 | - | - | 10 | 39.84% |
DIS240621P00095000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.62 | +0.06 | +11.11% | 223 | 6,664 | 31.20% |
DIS240719P00095000 | 2024-04-17 1:04PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.91 | +0.09 | +11.39% | 2 | 3,587 | 29.13% |
DIS240816P00095000 | 2024-04-16 3:58PM EDT | 2024-08-16 | 1.36 | 1.39 | 1.62 | 0.00 | - | 3 | 57 | 30.81% |
DIS240920P00095000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 1.80 | 1.76 | 1.92 | -0.01 | -0.55% | 104 | 2,129 | 28.89% |
DIS241018P00095000 | 2024-04-17 1:50PM EDT | 2024-10-18 | 2.07 | 2.07 | 2.27 | +0.11 | +5.61% | 9 | 212 | 28.39% |
DIS250117P00095000 | 2024-04-17 2:27PM EDT | 2025-01-17 | 3.25 | 3.30 | 3.40 | +0.15 | +4.84% | 6 | 5,055 | 27.55% |
DIS250321P00095000 | 2024-04-15 10:03AM EDT | 2025-03-21 | 3.65 | 4.00 | 4.15 | 0.00 | - | 8 | 182 | 27.27% |
DIS250620P00095000 | 2024-04-17 11:42AM EDT | 2025-06-20 | 4.90 | 4.90 | 6.05 | +0.10 | +2.08% | 11 | 1,994 | 29.33% |
DIS251219P00095000 | 2024-04-16 2:19PM EDT | 2025-12-19 | 6.30 | 6.45 | 6.85 | 0.00 | - | 1 | 1,432 | 26.33% |
DIS260116P00095000 | 2024-04-16 1:44PM EDT | 2026-01-16 | 6.53 | 6.80 | 7.30 | 0.00 | - | 400 | 778 | 26.70% |