Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240517C00130000 | 2024-05-08 11:18AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 784 | 62.60% |
EXPE240524C00130000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.25 | 0.01 | 0.40 | +0.20 | +400.00% | 1 | 14 | 50.20% |
EXPE240531C00130000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.80 | 0.00 | - | 8 | 9 | 49.17% |
EXPE240607C00130000 | 2024-05-03 11:15AM EDT | 2024-06-07 | 0.59 | 0.04 | 0.66 | 0.00 | - | 4 | 4 | 40.33% |
EXPE240614C00130000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 0.66 | 0.09 | 1.30 | 0.00 | - | 8 | 8 | 44.29% |
EXPE240621C00130000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 0.20 | 0.04 | 0.23 | -0.03 | -13.04% | 3 | 990 | 25.64% |
EXPE240719C00130000 | 2024-05-10 3:15PM EDT | 2024-07-19 | 0.66 | 0.48 | 0.71 | -0.01 | -1.49% | 2 | 535 | 26.03% |
EXPE240920C00130000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 3.55 | 2.99 | 3.60 | -0.02 | -0.56% | 21 | 190 | 33.99% |
EXPE241018C00130000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 4.40 | 3.30 | 4.50 | 0.00 | - | 5 | 145 | 34.38% |
EXPE250117C00130000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 7.82 | 6.85 | 8.10 | -0.06 | -0.76% | 38 | 401 | 37.88% |
EXPE250620C00130000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 15.95 | 11.10 | 13.35 | +5.15 | +47.69% | 3 | 64 | 41.12% |
EXPE260116C00130000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 19.50 | 18.10 | 19.25 | 0.00 | - | 2 | 40 | 43.48% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EXPE240517P00130000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 17.95 | 16.45 | 18.15 | 0.00 | - | 14 | 4 | 57.13% |
EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 18.44 | 15.05 | 17.90 | 0.00 | - | 1 | 0 | 58.89% |
EXPE240531P00130000 | 2024-05-06 10:52AM EDT | 2024-05-31 | 14.00 | 15.05 | 17.90 | 0.00 | - | 162 | 0 | 48.10% |
EXPE240607P00130000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 18.20 | 15.65 | 18.70 | 0.00 | - | 32 | 9 | 52.52% |
EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 17.70 | 15.60 | 18.65 | 0.00 | - | 1 | 0 | 46.44% |
EXPE240621P00130000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 18.35 | 16.05 | 18.00 | 0.00 | - | 1,131 | 131 | 35.28% |
EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 14.16 | 15.75 | 18.80 | 0.00 | - | 23 | 860 | 33.97% |
EXPE240920P00130000 | 2024-05-09 1:04PM EDT | 2024-09-20 | 19.10 | 18.35 | 19.55 | 0.00 | - | 1 | 342 | 28.47% |
EXPE241018P00130000 | 2024-05-08 2:15PM EDT | 2024-10-18 | 20.11 | 18.05 | 20.20 | 0.00 | - | 15 | 74 | 28.64% |
EXPE250117P00130000 | 2024-05-10 1:34PM EDT | 2025-01-17 | 21.20 | 20.65 | 22.05 | -0.60 | -2.75% | 2 | 1,109 | 28.68% |
EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 16.42 | 23.55 | 26.25 | 0.00 | - | 1 | 145 | 32.03% |
EXPE260116P00130000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 25.00 | 26.10 | 27.65 | 0.00 | - | 1 | 116 | 28.47% |