Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FI240419C00115000 | 2024-04-10 1:32PM EDT | 115.00 | 39.83 | 30.80 | 34.10 | 0.00 | - | 1 | 3 | 160.35% |
FI240419C00125000 | 2024-04-11 10:03AM EDT | 125.00 | 28.07 | 20.20 | 22.60 | 0.00 | - | 2 | 19 | 123.93% |
FI240419C00130000 | 2024-04-16 12:16PM EDT | 130.00 | 18.01 | 15.20 | 19.30 | 0.00 | - | 1 | 37 | 77.15% |
FI240419C00135000 | 2024-04-17 2:16PM EDT | 135.00 | 12.70 | 10.00 | 13.80 | -5.41 | -29.87% | 3 | 63 | 115.19% |
FI240419C00138000 | 2024-04-17 3:53PM EDT | 138.00 | 9.66 | 8.20 | 9.60 | +0.76 | +8.54% | 6 | 101 | 61.57% |
FI240419C00140000 | 2024-04-12 2:55PM EDT | 140.00 | 11.20 | 6.70 | 7.60 | 0.00 | - | 2 | 165 | 51.56% |
FI240419C00144000 | 2024-04-11 3:27PM EDT | 144.00 | 10.50 | 2.60 | 3.60 | 0.00 | - | - | 2 | 30.27% |
FI240419C00145000 | 2024-04-17 11:05AM EDT | 145.00 | 3.36 | 1.70 | 2.75 | +1.21 | +56.28% | 3 | 184 | 27.78% |
FI240419C00150000 | 2024-04-17 9:34AM EDT | 150.00 | 0.70 | 0.10 | 0.25 | +0.44 | +169.23% | 5 | 497 | 21.78% |
FI240419C00152500 | 2024-04-16 11:25AM EDT | 152.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 28.81% |
FI240419C00155000 | 2024-04-16 3:59PM EDT | 155.00 | 0.05 | 0.00 | 0.60 | +0.01 | +25.00% | 1 | 572 | 55.91% |
FI240419C00157500 | 2024-04-15 12:37PM EDT | 157.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 263 | 55.18% |
FI240419C00160000 | 2024-04-11 2:01PM EDT | 160.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 385 | 60.25% |
FI240419C00162500 | 2024-04-10 12:59PM EDT | 162.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 96 | 67.09% |
FI240419C00165000 | 2024-04-09 1:37PM EDT | 165.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 4 | 40 | 75.10% |
FI240419C00167500 | 2024-03-28 12:04PM EDT | 167.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 82.81% |
FI240419C00170000 | 2024-03-12 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FI240419P00120000 | 2024-03-22 10:44AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 160 | 775 | 123.24% |
FI240419P00125000 | 2024-02-22 4:17PM EDT | 125.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 104.49% |
FI240419P00130000 | 2024-04-05 10:47AM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 155 | 83.50% |
FI240419P00135000 | 2024-02-28 1:28PM EDT | 135.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 3 | 277 | 68.07% |
FI240419P00140000 | 2024-04-16 12:57PM EDT | 140.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 669 | 59.42% |
FI240419P00142000 | 2024-04-11 11:24AM EDT | 142.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 28.61% |
FI240419P00143000 | 2024-04-16 2:25PM EDT | 143.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 350 | 349 | 26.27% |
FI240419P00144000 | 2024-04-16 2:58PM EDT | 144.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 46 | 76 | 24.76% |
FI240419P00145000 | 2024-04-16 3:59PM EDT | 145.00 | 0.95 | 0.30 | 1.15 | 0.00 | - | 2 | 380 | 38.43% |
FI240419P00146000 | 2024-04-16 3:59PM EDT | 146.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 2 | 8 | 22.05% |
FI240419P00147000 | 2024-04-17 12:25PM EDT | 147.00 | 0.90 | 0.95 | 1.05 | -0.90 | -50.00% | 4 | 11 | 20.66% |
FI240419P00148000 | 2024-04-17 12:24PM EDT | 148.00 | 1.45 | 1.45 | 1.65 | +0.09 | +6.62% | 10 | 22 | 21.44% |
FI240419P00149000 | 2024-04-17 12:11PM EDT | 149.00 | 2.15 | 2.10 | 2.25 | +0.80 | +59.26% | 29 | 71 | 19.34% |
FI240419P00150000 | 2024-04-17 3:26PM EDT | 150.00 | 2.47 | 2.85 | 4.40 | -0.42 | -14.53% | 1 | 2,036 | 50.39% |
FI240419P00152500 | 2024-04-16 12:58PM EDT | 152.50 | 5.21 | 4.10 | 6.60 | 0.00 | - | 901 | 1,286 | 59.08% |
FI240419P00155000 | 2024-04-17 3:39PM EDT | 155.00 | 7.50 | 7.40 | 9.10 | +5.55 | +284.62% | 332 | 83 | 72.46% |
FI240419P00157500 | 2024-04-17 3:04PM EDT | 157.50 | 9.76 | 8.30 | 12.30 | +2.61 | +36.50% | 640 | 165 | 102.44% |
FI240419P00160000 | 2024-04-17 3:04PM EDT | 160.00 | 12.00 | 11.20 | 15.00 | +6.65 | +124.30% | 310 | 77 | 58.79% |
FI240419P00165000 | 2024-04-03 3:24PM EDT | 165.00 | 7.00 | 16.10 | 19.80 | 0.00 | - | 1 | 1 | 59.38% |