Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240419C00075000 | 2024-04-17 1:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 122 | 18,783 | 52.34% |
ETSY240426C00075000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 0.24 | 0.24 | 0.27 | -0.25 | -51.02% | 11 | 382 | 49.41% |
ETSY240503C00075000 | 2024-04-17 2:28PM EDT | 2024-05-03 | 1.25 | 0.25 | 1.25 | -0.19 | -13.19% | 6 | 130 | 52.15% |
ETSY240510C00075000 | 2024-04-17 1:10PM EDT | 2024-05-10 | 1.92 | 1.93 | 2.20 | -0.70 | -26.72% | 54 | 127 | 67.90% |
ETSY240517C00075000 | 2024-04-17 3:02PM EDT | 2024-05-17 | 2.27 | 2.32 | 2.35 | -0.42 | -15.61% | 296 | 2,018 | 63.62% |
ETSY240524C00075000 | 2024-04-17 12:26PM EDT | 2024-05-24 | 2.65 | 2.43 | 2.98 | -0.75 | -22.06% | 51 | 77 | 62.18% |
ETSY240531C00075000 | 2024-04-17 11:06AM EDT | 2024-05-31 | 2.55 | 2.74 | 3.30 | -0.67 | -20.81% | 50 | 60 | 60.77% |
ETSY240621C00075000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 3.55 | 3.55 | 3.65 | -0.45 | -11.25% | 117 | 2,638 | 55.57% |
ETSY240719C00075000 | 2024-04-17 12:01PM EDT | 2024-07-19 | 4.15 | 4.40 | 4.50 | -0.75 | -15.31% | 5 | 328 | 53.05% |
ETSY240920C00075000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 6.50 | 6.70 | 6.85 | -1.40 | -17.72% | 24 | 954 | 54.46% |
ETSY241220C00075000 | 2024-04-17 1:10PM EDT | 2024-12-20 | 9.40 | 9.45 | 9.60 | -0.40 | -4.08% | 3 | 90 | 55.74% |
ETSY250117C00075000 | 2024-04-17 9:40AM EDT | 2025-01-17 | 10.50 | 10.10 | 10.25 | +0.35 | +3.45% | 1 | 1,034 | 55.62% |
ETSY250620C00075000 | 2024-04-04 10:02AM EDT | 2025-06-20 | 12.80 | 13.55 | 15.40 | 0.00 | - | 1 | 21 | 59.34% |
ETSY251219C00075000 | 2024-03-26 11:32AM EDT | 2025-12-19 | 15.70 | 16.80 | 17.35 | 0.00 | - | 20 | 28 | 57.34% |
ETSY260116C00075000 | 2024-04-17 12:43PM EDT | 2026-01-16 | 17.00 | 17.15 | 17.75 | -0.80 | -4.49% | 1 | 43 | 57.15% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240419P00075000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 6.90 | 7.20 | 9.15 | +1.11 | +19.17% | 95 | 1,228 | 118.95% |
ETSY240426P00075000 | 2024-04-16 1:30PM EDT | 2024-04-26 | 6.40 | 6.80 | 7.75 | 0.00 | - | 21 | 22 | 47.85% |
ETSY240503P00075000 | 2024-04-11 3:56PM EDT | 2024-05-03 | 7.60 | 7.30 | 9.10 | 0.00 | - | 2 | 3 | 50.64% |
ETSY240517P00075000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 9.45 | 9.45 | 9.60 | +0.60 | +6.78% | 9 | 365 | 59.03% |
ETSY240621P00075000 | 2024-04-17 2:49PM EDT | 2024-06-21 | 10.35 | 10.40 | 10.55 | +1.00 | +10.70% | 12 | 1,001 | 50.38% |
ETSY240719P00075000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 10.95 | 10.35 | 11.15 | +0.35 | +3.30% | 49 | 191 | 46.89% |
ETSY240920P00075000 | 2024-04-17 2:10PM EDT | 2024-09-20 | 12.65 | 12.65 | 12.80 | +0.85 | +7.20% | 66 | 486 | 45.96% |
ETSY241220P00075000 | 2024-04-16 1:32PM EDT | 2024-12-20 | 14.00 | 14.20 | 14.70 | 0.00 | - | 82 | 83 | 45.23% |
ETSY250117P00075000 | 2024-04-15 1:42PM EDT | 2025-01-17 | 15.17 | 14.85 | 15.15 | 0.00 | - | 1 | 2,090 | 44.80% |
ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 2025-12-19 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 40.14% |
ETSY260116P00075000 | 2024-04-04 10:52AM EDT | 2026-01-16 | 19.30 | 19.15 | 19.75 | 0.00 | - | 35 | 77 | 42.35% |