Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FL240328C00022500 | 2024-03-22 9:50AM EDT | 2024-03-28 | 2.25 | 5.90 | 7.30 | 0.00 | - | 1 | 52 | 482.81% |
FL240405C00022500 | 2024-03-22 9:34AM EDT | 2024-04-05 | 1.55 | 4.20 | 6.70 | 0.00 | - | 1 | 1 | 170.70% |
FL240419C00022500 | 2024-03-28 2:41PM EDT | 2024-04-19 | 5.76 | 6.10 | 6.30 | -0.34 | -5.57% | 6 | 1,402 | 71.58% |
FL240517C00022500 | 2024-03-28 9:43AM EDT | 2024-05-17 | 5.60 | 5.60 | 7.70 | -0.50 | -8.20% | 6 | 398 | 69.68% |
FL240621C00022500 | 2024-03-28 9:55AM EDT | 2024-06-21 | 6.88 | 7.00 | 7.20 | -0.33 | -4.58% | 4 | 782 | 66.55% |
FL240719C00022500 | 2024-03-27 10:54AM EDT | 2024-07-19 | 6.96 | 6.40 | 7.50 | 0.00 | - | 2 | 312 | 54.25% |
FL240816C00022500 | 2024-03-28 1:39PM EDT | 2024-08-16 | 7.31 | 6.30 | 8.20 | +1.01 | +16.03% | 1 | 57 | 54.91% |
FL241115C00022500 | 2024-03-26 9:37AM EDT | 2024-11-15 | 7.10 | 8.00 | 9.70 | 0.00 | - | 8 | 18 | 66.53% |
FL250117C00022500 | 2024-03-28 11:27AM EDT | 2025-01-17 | 9.14 | 9.10 | 9.30 | -0.13 | -1.40% | 1 | 676 | 63.40% |
FL250620C00022500 | 2024-03-27 1:00PM EDT | 2025-06-20 | 10.35 | 10.10 | 10.40 | 0.00 | - | 6 | 760 | 61.99% |
FL260116C00022500 | 2024-03-26 11:00AM EDT | 2026-01-16 | 10.20 | 11.30 | 11.60 | 0.00 | - | 2 | 87 | 61.15% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FL240328P00022500 | 2024-03-28 3:30PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 83 | 225.00% |
FL240405P00022500 | 2024-03-22 9:53AM EDT | 2024-04-05 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 75.00% |
FL240419P00022500 | 2024-03-28 2:44PM EDT | 2024-04-19 | 0.02 | 0.05 | 0.10 | -0.05 | -71.43% | 11 | 2,163 | 57.03% |
FL240517P00022500 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.55 | +0.03 | +13.64% | 3 | 2,670 | 58.84% |
FL240621P00022500 | 2024-03-27 11:17AM EDT | 2024-06-21 | 0.83 | 0.75 | 0.85 | 0.00 | - | 5 | 1,346 | 58.20% |
FL240719P00022500 | 2024-03-27 11:38AM EDT | 2024-07-19 | 0.99 | 0.90 | 1.00 | 0.00 | - | 2 | 148 | 54.25% |
FL240816P00022500 | 2024-03-28 9:57AM EDT | 2024-08-16 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 7 | 260 | 52.34% |
FL241115P00022500 | 2024-03-28 1:33PM EDT | 2024-11-15 | 1.90 | 1.55 | 2.25 | +0.16 | +9.20% | 5 | 7 | 52.83% |
FL250117P00022500 | 2024-03-28 10:38AM EDT | 2025-01-17 | 2.25 | 2.20 | 2.35 | 0.00 | - | 4 | 1,849 | 51.73% |
FL250620P00022500 | 2024-03-26 2:45PM EDT | 2025-06-20 | 3.30 | 2.90 | 3.00 | 0.00 | - | 1 | 486 | 49.41% |
FL260116P00022500 | 2024-03-27 2:02PM EDT | 2026-01-16 | 3.78 | 3.60 | 3.90 | 0.00 | - | 1 | 48 | 48.30% |