Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GE240322C00070000 | 2024-03-12 3:27PM EDT | 70.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GE240322C00085000 | 2024-02-28 4:56PM EDT | 85.00 | 70.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GE240322C00095000 | 2024-02-29 4:28PM EDT | 95.00 | 61.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
GE240322C00100000 | 2024-03-08 11:10AM EDT | 100.00 | 75.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GE240322C00105000 | 2024-03-08 11:07AM EDT | 105.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GE240322C00115000 | 2024-03-15 2:49PM EDT | 115.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
GE240322C00120000 | 2024-03-06 11:46AM EDT | 120.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
GE240322C00122000 | 2024-03-15 2:50PM EDT | 122.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
GE240322C00125000 | 2024-03-15 11:56AM EDT | 125.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
GE240322C00126000 | 2024-03-11 10:48AM EDT | 126.00 | 39.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
GE240322C00127000 | 2024-03-04 12:32PM EDT | 127.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
GE240322C00128000 | 2024-03-08 11:54AM EDT | 128.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
GE240322C00129000 | 2024-03-06 11:12AM EDT | 129.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GE240322C00130000 | 2024-02-28 4:17PM EDT | 130.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
GE240322C00131000 | 2024-03-15 2:52PM EDT | 131.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
GE240322C00132000 | 2024-03-15 3:14PM EDT | 132.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
GE240322C00134000 | 2024-03-07 11:10AM EDT | 134.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
GE240322C00135000 | 2024-03-18 1:17PM EDT | 135.00 | 35.41 | 0.00 | 0.00 | +8.03 | +29.33% | 2 | 15 | 0.00% |
GE240322C00136000 | 2024-03-15 2:58PM EDT | 136.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GE240322C00137000 | 2024-03-15 3:14PM EDT | 137.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 0.00% |
GE240322C00138000 | 2024-03-18 12:35PM EDT | 138.00 | 32.50 | 0.00 | 0.00 | +0.15 | +0.46% | 2 | 4 | 0.00% |
GE240322C00139000 | 2024-03-14 12:58PM EDT | 139.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
GE240322C00140000 | 2024-03-07 10:30AM EDT | 140.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
GE240322C00141000 | 2024-03-07 10:35AM EDT | 141.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
GE240322C00142000 | 2024-02-29 10:30AM EDT | 142.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
GE240322C00143000 | 2024-03-15 12:13PM EDT | 143.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
GE240322C00144000 | 2024-03-13 11:44AM EDT | 144.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
GE240322C00145000 | 2024-03-14 2:22PM EDT | 145.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
GE240322C00146000 | 2024-03-13 11:44AM EDT | 146.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
GE240322C00147000 | 2024-03-18 3:57PM EDT | 147.00 | 22.80 | 0.00 | 0.00 | -0.35 | -1.51% | 5 | 116 | 0.00% |
GE240322C00148000 | 2024-03-18 3:19PM EDT | 148.00 | 22.30 | 0.00 | 0.00 | +0.47 | +2.15% | 10 | 22 | 0.00% |
GE240322C00149000 | 2024-03-08 2:03PM EDT | 149.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
GE240322C00150000 | 2024-03-15 2:10PM EDT | 150.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 0.00% |
GE240322C00152500 | 2024-03-18 3:21PM EDT | 152.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 0.00% |
GE240322C00155000 | 2024-03-18 3:28PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | +0.65 | +4.38% | 3 | 111 | 0.00% |
GE240322C00157500 | 2024-03-18 10:24AM EDT | 157.50 | 13.05 | 0.00 | 0.00 | +2.35 | +21.96% | 25 | 102 | 0.00% |
GE240322C00160000 | 2024-03-18 2:45PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | -0.80 | -7.41% | 11 | 348 | 0.00% |
GE240322C00162500 | 2024-03-18 3:13PM EDT | 162.50 | 8.00 | 0.00 | 0.00 | +1.09 | +15.77% | 11 | 256 | 0.00% |
GE240322C00165000 | 2024-03-18 3:31PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | +1.06 | +21.90% | 115 | 518 | 0.00% |
GE240322C00167500 | 2024-03-18 3:56PM EDT | 167.50 | 3.43 | 0.00 | 0.00 | +0.19 | +5.86% | 224 | 792 | 0.00% |
GE240322C00170000 | 2024-03-18 3:58PM EDT | 170.00 | 1.87 | 0.00 | 0.00 | -0.04 | -2.09% | 639 | 1,712 | 0.20% |
GE240322C00172500 | 2024-03-18 3:57PM EDT | 172.50 | 0.95 | 0.00 | 0.00 | -0.06 | -5.94% | 683 | 1,795 | 3.13% |
GE240322C00175000 | 2024-03-18 3:57PM EDT | 175.00 | 0.43 | 0.00 | 0.00 | -0.11 | -20.37% | 508 | 724 | 6.25% |
GE240322C00177500 | 2024-03-18 3:54PM EDT | 177.50 | 0.18 | 0.00 | 0.00 | -0.16 | -47.06% | 101 | 948 | 12.50% |
GE240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 122 | 220 | 12.50% |
GE240322C00182500 | 2024-03-18 3:28PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | -0.07 | -53.85% | 20 | 275 | 12.50% |
GE240322C00185000 | 2024-03-18 3:43PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 38 | 155 | 25.00% |
GE240322C00187500 | 2024-03-18 11:12AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | -0.13 | -72.22% | 1 | 9 | 25.00% |
GE240322C00190000 | 2024-03-18 3:28PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 3 | 4 | 25.00% |
GE240322C00192500 | 2024-03-15 2:09PM EDT | 192.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
GE240322C00195000 | 2024-03-11 3:35PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 123 | 25.00% |
GE240322C00200000 | 2024-03-15 2:56PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
GE240322C00205000 | 2024-03-14 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GE240322P00070000 | 2024-02-12 12:23PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 306.25% |
GE240322P00075000 | 2024-03-14 3:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GE240322P00105000 | 2024-02-15 10:38AM EDT | 105.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 173.44% |
GE240322P00110000 | 2024-02-23 3:07PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00119000 | 2024-03-06 2:43PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
GE240322P00120000 | 2024-02-28 3:40PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
GE240322P00122000 | 2024-02-22 10:37AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00123000 | 2024-02-16 10:34AM EDT | 123.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 115.63% |
GE240322P00124000 | 2024-02-23 10:33AM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00125000 | 2024-03-12 10:48AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00126000 | 2024-03-11 2:57PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
GE240322P00127000 | 2024-02-22 3:10PM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
GE240322P00128000 | 2024-02-29 3:00PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00129000 | 2024-03-15 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00130000 | 2024-03-18 9:33AM EDT | 130.00 | 0.19 | 0.00 | 0.00 | +0.15 | +375.00% | 1 | 0 | 50.00% |
GE240322P00131000 | 2024-02-29 4:45PM EDT | 131.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00132000 | 2024-03-13 11:44AM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00133000 | 2024-03-05 4:45PM EDT | 133.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00134000 | 2024-03-07 1:52PM EDT | 134.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00135000 | 2024-03-14 9:55AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00136000 | 2024-03-18 12:31PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | -0.09 | -81.82% | 1 | 0 | 50.00% |
GE240322P00137000 | 2024-02-29 3:06PM EDT | 137.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00138000 | 2024-03-06 10:59AM EDT | 138.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00139000 | 2024-03-18 12:11PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 104 | 103 | 50.00% |
GE240322P00140000 | 2024-03-18 12:08PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 106 | 138 | 50.00% |
GE240322P00141000 | 2024-03-07 1:06PM EDT | 141.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GE240322P00142000 | 2024-02-28 2:53PM EDT | 142.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
GE240322P00143000 | 2024-03-08 4:12PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
GE240322P00144000 | 2024-03-18 10:50AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | -0.20 | -95.24% | 6 | 16 | 25.00% |
GE240322P00145000 | 2024-03-14 10:27AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GE240322P00146000 | 2024-03-18 11:13AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | -0.33 | -86.84% | 14 | 82 | 25.00% |
GE240322P00147000 | 2024-03-14 2:16PM EDT | 147.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
GE240322P00148000 | 2024-03-18 11:42AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | -0.11 | -91.67% | 1 | 90 | 25.00% |
GE240322P00149000 | 2024-03-08 1:53PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
GE240322P00150000 | 2024-03-18 12:57PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 62 | 562 | 25.00% |
GE240322P00152500 | 2024-03-18 12:09PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GE240322P00155000 | 2024-03-15 3:59PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,089 | 1,778 | 25.00% |
GE240322P00157500 | 2024-03-18 2:33PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 453 | 12.50% |
GE240322P00160000 | 2024-03-18 3:58PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | -0.11 | -68.75% | 62 | 926 | 12.50% |
GE240322P00162500 | 2024-03-18 3:55PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | -0.16 | -50.00% | 86 | 2,456 | 12.50% |
GE240322P00165000 | 2024-03-18 3:55PM EDT | 165.00 | 0.37 | 0.00 | 0.00 | -0.38 | -50.67% | 358 | 1,129 | 6.25% |
GE240322P00167500 | 2024-03-18 3:45PM EDT | 167.50 | 0.83 | 0.00 | 0.00 | -0.67 | -44.67% | 333 | 573 | 3.13% |
GE240322P00170000 | 2024-03-18 3:55PM EDT | 170.00 | 1.95 | 0.00 | 0.00 | -0.69 | -26.14% | 206 | 1,090 | 0.00% |
GE240322P00172500 | 2024-03-18 3:43PM EDT | 172.50 | 3.40 | 0.00 | 0.00 | -0.80 | -19.05% | 29 | 253 | 0.00% |
GE240322P00175000 | 2024-03-18 3:55PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | -0.40 | -6.78% | 118 | 218 | 0.00% |
GE240322P00177500 | 2024-03-08 12:45PM EDT | 177.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
GE240322P00180000 | 2024-03-15 1:32PM EDT | 180.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
GE240322P00185000 | 2024-03-08 3:05PM EDT | 185.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |