Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EWY250117C00025000 | 2023-01-13 4:09PM EDT | 25.00 | 38.90 | 36.00 | 41.00 | 0.00 | - | - | 2 | 56.35% |
EWY250117C00040000 | 2022-10-14 2:36PM EDT | 40.00 | 15.80 | 22.60 | 26.50 | 0.00 | - | - | 1 | 39.92% |
EWY250117C00050000 | 2024-03-14 9:30AM EDT | 50.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY250117C00051000 | 2023-06-02 9:30AM EDT | 51.00 | 18.10 | 15.00 | 20.00 | 0.00 | - | 4 | 2 | 52.88% |
EWY250117C00052000 | 2023-06-02 9:36AM EDT | 52.00 | 17.60 | 14.50 | 19.50 | 0.00 | - | 4 | 2 | 53.44% |
EWY250117C00053000 | 2023-12-20 11:40AM EDT | 53.00 | 14.40 | 10.20 | 11.20 | 0.00 | - | 1 | 9 | 0.00% |
EWY250117C00054000 | 2024-01-16 10:30AM EDT | 54.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY250117C00055000 | 2024-02-13 10:33AM EDT | 55.00 | 11.40 | 13.90 | 16.00 | 0.00 | - | 1 | 0 | 44.39% |
EWY250117C00057000 | 2023-04-13 9:44AM EDT | 57.00 | 13.20 | 8.00 | 13.00 | 0.00 | - | 5 | 0 | 35.29% |
EWY250117C00058000 | 2024-01-17 3:24PM EDT | 58.00 | 6.30 | 9.70 | 11.00 | 0.00 | - | - | 15 | 28.39% |
EWY250117C00059000 | 2024-02-28 11:42AM EDT | 59.00 | 9.80 | 9.80 | 13.00 | 0.00 | - | 5 | 9 | 40.83% |
EWY250117C00060000 | 2023-10-20 9:30AM EDT | 60.00 | 6.40 | 6.70 | 10.00 | 0.00 | - | 1 | 12 | 29.45% |
EWY250117C00061000 | 2022-11-21 12:17PM EDT | 61.00 | 8.33 | 6.00 | 11.00 | 0.00 | - | 1 | 0 | 36.55% |
EWY250117C00062000 | 2024-03-08 4:57PM EDT | 62.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY250117C00063000 | 2024-03-05 10:59AM EDT | 63.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY250117C00065000 | 2024-02-21 1:09PM EDT | 65.00 | 6.15 | 6.40 | 7.70 | 0.00 | - | 1 | 74 | 30.76% |
EWY250117C00066000 | 2024-01-26 11:05AM EDT | 66.00 | 3.53 | 6.00 | 6.40 | 0.00 | - | 1 | 55 | 27.20% |
EWY250117C00067000 | 2024-03-13 3:36PM EDT | 67.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
EWY250117C00068000 | 2024-02-27 3:17PM EDT | 68.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
EWY250117C00069000 | 2023-12-27 10:30AM EDT | 69.00 | 4.50 | 2.40 | 2.65 | 0.00 | - | - | 1 | 16.56% |
EWY250117C00070000 | 2024-03-15 10:08AM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
EWY250117C00075000 | 2024-03-14 12:42PM EDT | 75.00 | 3.00 | 2.25 | 3.00 | 0.00 | - | 48 | 466 | 25.88% |
EWY250117C00080000 | 2023-12-27 10:30AM EDT | 80.00 | 1.45 | 0.60 | 0.75 | 0.00 | - | 1 | 8 | 18.52% |
EWY250117C00085000 | 2023-12-14 10:42AM EDT | 85.00 | 0.89 | 0.10 | 1.70 | 0.00 | - | 17 | 30 | 28.74% |
EWY250117C00095000 | 2023-12-04 10:50AM EDT | 95.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 10 | 24 | 28.20% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EWY250117P00025000 | 2024-02-01 1:48PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 30 | 52.25% |
EWY250117P00030000 | 2024-01-31 2:00PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
EWY250117P00040000 | 2024-01-22 2:02PM EDT | 40.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 39.40% |
EWY250117P00043000 | 2023-06-20 9:30AM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
EWY250117P00045000 | 2024-02-22 2:03PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
EWY250117P00046000 | 2024-01-30 3:29PM EDT | 46.00 | 1.22 | 0.65 | 0.85 | 0.00 | - | 1 | 502 | 31.93% |
EWY250117P00050000 | 2023-12-12 10:30AM EDT | 50.00 | 1.69 | 1.45 | 2.15 | 0.00 | - | 30 | 28 | 36.18% |
EWY250117P00051000 | 2023-06-16 10:55AM EDT | 51.00 | 2.25 | 0.65 | 2.35 | 0.00 | - | 10 | 10 | 35.78% |
EWY250117P00052000 | 2023-11-06 10:30AM EDT | 52.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
EWY250117P00054000 | 2024-03-07 12:37PM EDT | 54.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
EWY250117P00055000 | 2024-02-07 12:57PM EDT | 55.00 | 2.30 | 1.45 | 2.40 | 0.00 | - | 1 | 3 | 29.19% |
EWY250117P00056000 | 2024-01-23 11:46AM EDT | 56.00 | 3.80 | 2.00 | 2.20 | 0.00 | - | 7 | 36 | 26.37% |
EWY250117P00057000 | 2023-10-26 1:14PM EDT | 57.00 | 5.90 | 1.70 | 5.30 | 0.00 | - | 10 | 0 | 40.56% |
EWY250117P00058000 | 2023-10-25 1:41PM EDT | 58.00 | 6.20 | 2.30 | 5.50 | 0.00 | - | 1 | 0 | 39.47% |
EWY250117P00060000 | 2024-03-05 2:37PM EDT | 60.00 | 3.20 | 2.40 | 4.40 | 0.00 | - | 5 | 12 | 30.23% |
EWY250117P00061000 | 2024-03-07 11:06AM EDT | 61.00 | 3.10 | 2.65 | 5.30 | 0.00 | - | 1 | 7 | 32.32% |
EWY250117P00062000 | 2024-02-22 10:48AM EDT | 62.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
EWY250117P00064000 | 2024-02-28 1:05PM EDT | 64.00 | 4.80 | 3.70 | 6.40 | 0.00 | - | 7 | 16 | 30.74% |
EWY250117P00065000 | 2024-03-14 12:40PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
EWY250117P00067000 | 2024-02-22 11:14AM EDT | 67.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY250117P00070000 | 2023-02-24 2:20PM EDT | 70.00 | 13.87 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 54.20% |
EWY250117P00075000 | 2024-02-13 3:07PM EDT | 75.00 | 12.20 | 7.40 | 11.50 | 0.00 | - | - | 3 | 22.44% |
EWY250117P00080000 | 2022-10-03 11:20AM EDT | 80.00 | 32.05 | 25.50 | 30.50 | 0.00 | - | - | 0 | 77.41% |
EWY250117P00090000 | 2023-11-06 10:59AM EDT | 90.00 | 26.00 | 27.50 | 32.50 | 0.00 | - | - | 2 | 53.21% |
EWY250117P00100000 | 2023-11-14 4:15PM EDT | 100.00 | 38.16 | 34.50 | 39.50 | 0.00 | - | - | 1 | 58.57% |