Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EWY240419C00045000 | 2024-01-17 4:48PM EDT | 45.00 | 13.19 | 17.30 | 22.00 | 0.00 | - | - | 1 | 115.43% |
EWY240419C00054000 | 2023-10-30 3:37PM EDT | 54.00 | 5.00 | 7.30 | 11.20 | 0.00 | - | - | 45 | 0.00% |
EWY240419C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 6.10 | 8.70 | 10.20 | 0.00 | - | 95 | 73 | 0.00% |
EWY240419C00056000 | 2023-10-30 3:25PM EDT | 56.00 | 3.90 | 6.80 | 8.50 | 0.00 | - | - | 22 | 0.00% |
EWY240419C00057000 | 2024-02-06 2:22PM EDT | 57.00 | 6.40 | 8.90 | 9.40 | 0.00 | - | 19 | 111 | 46.19% |
EWY240419C00058000 | 2024-03-13 11:33AM EDT | 58.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EWY240419C00059000 | 2024-02-14 4:57PM EDT | 59.00 | 5.90 | 6.40 | 7.70 | 0.00 | - | 34 | 133 | 44.39% |
EWY240419C00060000 | 2024-03-15 11:21AM EDT | 60.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY240419C00061000 | 2024-03-06 11:06AM EDT | 61.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
EWY240419C00062000 | 2024-03-14 2:27PM EDT | 62.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EWY240419C00063000 | 2024-03-15 9:40AM EDT | 63.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EWY240419C00064000 | 2024-03-15 9:41AM EDT | 64.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY240419C00065000 | 2024-03-18 12:56PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EWY240419C00066000 | 2024-03-18 3:59PM EDT | 66.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 81 | 2,160 | 0.39% |
EWY240419C00067000 | 2024-03-18 1:23PM EDT | 67.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 249 | 1.56% |
EWY240419C00068000 | 2024-03-18 12:54PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
EWY240419C00069000 | 2024-03-18 12:49PM EDT | 69.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 166 | 187 | 3.13% |
EWY240419C00070000 | 2024-03-18 10:47AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3,270 | 6.25% |
EWY240419C00071000 | 2024-03-13 2:54PM EDT | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
EWY240419C00072000 | 2024-03-18 11:42AM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
EWY240419C00073000 | 2024-03-12 2:37PM EDT | 73.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
EWY240419C00075000 | 2024-03-12 2:37PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
EWY240419C00076000 | 2024-02-14 11:33AM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 41.26% |
EWY240419C00080000 | 2023-12-01 12:50PM EDT | 80.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 43.12% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EWY240419P00033000 | 2023-11-08 10:58AM EDT | 33.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 2 | 162.60% |
EWY240419P00050000 | 2024-03-12 2:37PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
EWY240419P00051000 | 2024-01-16 10:30AM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
EWY240419P00052000 | 2024-03-12 2:37PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
EWY240419P00053000 | 2024-02-22 4:53PM EDT | 53.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
EWY240419P00054000 | 2024-02-22 1:11PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EWY240419P00055000 | 2024-03-06 12:19PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
EWY240419P00056000 | 2024-02-20 12:34PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
EWY240419P00057000 | 2024-03-01 2:45PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
EWY240419P00058000 | 2024-03-15 10:20AM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EWY240419P00059000 | 2024-03-18 12:49PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 6.25% |
EWY240419P00060000 | 2024-03-18 1:12PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
EWY240419P00061000 | 2024-03-18 12:51PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 72 | 10,699 | 6.25% |
EWY240419P00062000 | 2024-03-15 12:43PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
EWY240419P00063000 | 2024-03-15 12:35PM EDT | 63.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
EWY240419P00064000 | 2024-03-18 1:29PM EDT | 64.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 751 | 830 | 3.13% |
EWY240419P00065000 | 2024-03-18 10:23AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 1.56% |
EWY240419P00066000 | 2024-03-18 3:50PM EDT | 66.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 114 | 184 | 0.00% |
EWY240419P00067000 | 2024-03-15 1:06PM EDT | 67.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
EWY240419P00068000 | 2024-03-08 1:25PM EDT | 68.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EWY240419P00069000 | 2024-03-13 3:37PM EDT | 69.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EWY240419P00070000 | 2024-02-20 11:05AM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |