Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DOW240419C00050000 | 2024-04-04 3:45PM EDT | 2024-04-19 | 9.86 | 5.35 | 8.75 | 0.00 | - | 1 | 30 | 107.42% |
DOW240426C00050000 | 2024-04-10 1:38PM EDT | 2024-04-26 | 8.66 | 5.05 | 7.60 | 0.00 | - | 2 | 4 | 86.72% |
DOW240517C00050000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 7.25 | 7.15 | 7.75 | 0.00 | - | 11 | 86 | 52.73% |
DOW240621C00050000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 9.06 | 5.85 | 7.70 | 0.00 | - | 5 | 1,234 | 35.35% |
DOW240920C00050000 | 2024-04-16 1:30PM EDT | 2024-09-20 | 8.10 | 6.20 | 9.30 | 0.00 | - | 162 | 2,603 | 37.29% |
DOW250117C00050000 | 2024-04-12 3:29PM EDT | 2025-01-17 | 9.26 | 7.00 | 9.15 | -0.49 | -5.03% | 1 | 2,034 | 27.17% |
DOW250620C00050000 | 2024-03-06 12:09PM EDT | 2025-06-20 | 10.27 | 10.90 | 12.65 | 0.00 | - | 1 | 2 | 38.46% |
DOW260116C00050000 | 2024-04-12 3:33PM EDT | 2026-01-16 | 11.52 | 9.75 | 11.95 | 0.00 | - | 1 | 30 | 28.86% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DOW240419P00050000 | 2024-04-16 11:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,201 | 56.25% |
DOW240426P00050000 | 2024-03-28 12:25PM EDT | 2024-04-26 | 0.15 | 0.02 | 0.24 | 0.00 | - | 1 | 5 | 51.17% |
DOW240503P00050000 | 2024-04-03 2:17PM EDT | 2024-05-03 | 0.11 | 0.03 | 0.28 | 0.00 | - | 1 | 1 | 47.66% |
DOW240510P00050000 | 2024-04-04 1:02PM EDT | 2024-05-10 | 0.13 | 0.09 | 0.12 | 0.00 | - | 1 | 1 | 32.52% |
DOW240517P00050000 | 2024-04-17 3:29PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 120 | 30.57% |
DOW240524P00050000 | 2024-04-12 12:18PM EDT | 2024-05-24 | 0.13 | 0.17 | 0.20 | 0.00 | - | 5 | 6 | 29.10% |
DOW240531P00050000 | 2024-04-15 3:43PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.29 | 0.00 | - | 2 | 4 | 29.54% |
DOW240621P00050000 | 2024-04-17 3:04PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.46 | +0.01 | +2.33% | 68 | 5,433 | 28.03% |
DOW240920P00050000 | 2024-04-17 3:02PM EDT | 2024-09-20 | 1.15 | 1.10 | 1.36 | +0.05 | +4.55% | 4 | 1,877 | 27.60% |
DOW250117P00050000 | 2024-04-17 3:06PM EDT | 2025-01-17 | 2.14 | 2.03 | 2.16 | +0.04 | +1.90% | 71 | 5,101 | 26.12% |
DOW250620P00050000 | 2024-04-17 11:44AM EDT | 2025-06-20 | 3.20 | 3.20 | 3.35 | +0.05 | +1.59% | 2 | 1,253 | 26.82% |
DOW260116P00050000 | 2024-04-16 3:26PM EDT | 2026-01-16 | 3.64 | 4.20 | 4.35 | 0.00 | - | 8 | 1,547 | 25.89% |