Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 218.90% |
FANG240531C00190000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 14.56 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 57.78% |
FANG240607C00190000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 11.38 | 7.60 | 10.70 | 0.00 | - | 7 | 0 | 59.44% |
FANG240614C00190000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 16.67 | 9.00 | 10.70 | 0.00 | - | - | 0 | 49.57% |
FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 32.80% |
FANG240719C00190000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 17.86 | 11.80 | 12.70 | 0.00 | - | 5 | 0 | 37.83% |
FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
FANG241115C00190000 | 2024-04-29 1:53PM EDT | 2024-11-15 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
FANG241220C00190000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 28.52% |
FANG250620C00190000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 30.68% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FANG240524P00190000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 0.55 | 0.40 | 0.55 | +0.30 | +120.00% | 8 | 9 | 25.24% |
FANG240531P00190000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 13.40% |
FANG240607P00190000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 2.52 | 2.00 | 2.30 | +1.57 | +165.26% | 15 | 13 | 20.92% |
FANG240614P00190000 | 2024-05-21 10:17AM EDT | 2024-06-14 | 2.95 | 2.60 | 4.00 | +1.81 | +158.77% | 2 | 8 | 26.56% |
FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 60.85% |
FANG240628P00190000 | 2024-05-22 2:49PM EDT | 2024-06-28 | 3.75 | 3.50 | 3.80 | +1.90 | +102.70% | 3 | 3 | 20.11% |
FANG240719P00190000 | 2024-05-22 12:27PM EDT | 2024-07-19 | 4.30 | 4.60 | 4.90 | +0.46 | +11.98% | 7 | 1 | 19.74% |
FANG240920P00190000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.39% |
FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 33.01% |
FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 15.10 | 17.00 | 0.00 | - | 1 | 7 | 22.97% |