Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GE240328C00165000 | 2024-03-28 9:38AM EDT | 2024-03-28 | 11.05 | 11.30 | 12.55 | -3.42 | -23.64% | 9 | 319 | 103.91% |
GE240405C00165000 | 2024-03-28 9:42AM EDT | 2024-04-05 | 11.80 | 12.05 | 14.35 | -3.10 | -20.81% | 1 | 175 | 61.47% |
GE240412C00165000 | 2024-03-27 3:34PM EDT | 2024-04-12 | 14.35 | 11.65 | 14.35 | 0.00 | - | 12 | 115 | 46.09% |
GE240419C00165000 | 2024-03-28 9:41AM EDT | 2024-04-19 | 12.54 | 12.85 | 14.25 | -3.11 | -19.87% | 6 | 5,731 | 37.67% |
GE240426C00165000 | 2024-03-27 3:34PM EDT | 2024-04-26 | 16.13 | 13.20 | 16.65 | 0.00 | - | 13 | 57 | 47.90% |
GE240503C00165000 | 2024-03-26 1:56PM EDT | 2024-05-03 | 13.70 | 14.45 | 16.35 | 0.00 | - | 67 | 53 | 41.54% |
GE240517C00165000 | 2024-03-28 9:37AM EDT | 2024-05-17 | 15.93 | 15.95 | 16.65 | -3.32 | -17.25% | 17 | 467 | 36.73% |
GE240621C00165000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 20.90 | 17.40 | 18.70 | 0.00 | - | 20 | 606 | 35.20% |
GE240719C00165000 | 2024-03-27 11:55AM EDT | 2024-07-19 | 21.70 | 19.10 | 20.05 | 0.00 | - | 4 | 108 | 34.41% |
GE240816C00165000 | 2024-03-26 1:12PM EDT | 2024-08-16 | 19.88 | 20.75 | 22.50 | 0.00 | - | 1 | 2 | 36.96% |
GE240920C00165000 | 2024-03-27 3:24PM EDT | 2024-09-20 | 24.00 | 22.25 | 23.35 | 0.00 | - | 4 | 324 | 34.99% |
GE241018C00165000 | 2024-03-19 11:22AM EDT | 2024-10-18 | 19.80 | 23.20 | 24.95 | 0.00 | - | 1 | 25 | 35.79% |
GE241115C00165000 | 2024-03-25 9:39AM EDT | 2024-11-15 | 24.52 | 25.35 | 27.15 | 0.00 | - | 1 | 38 | 37.78% |
GE250117C00165000 | 2024-03-27 3:26PM EDT | 2025-01-17 | 29.15 | 26.90 | 29.20 | 0.00 | - | 21 | 7,496 | 36.98% |
GE250620C00165000 | 2024-03-27 1:04PM EDT | 2025-06-20 | 35.25 | 32.75 | 35.20 | 0.00 | - | 313 | 211 | 38.20% |
GE260116C00165000 | 2024-03-25 3:34PM EDT | 2026-01-16 | 36.10 | 38.35 | 40.20 | 0.00 | - | 12 | 282 | 37.20% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GE240328P00165000 | 2024-03-27 3:37PM EDT | 2024-03-28 | 0.12 | 0.00 | 0.04 | 0.00 | - | 103 | 417 | 59.38% |
GE240405P00165000 | 2024-03-28 9:38AM EDT | 2024-04-05 | 0.52 | 0.37 | 0.48 | +0.32 | +160.00% | 44 | 2,212 | 35.94% |
GE240412P00165000 | 2024-03-28 9:38AM EDT | 2024-04-12 | 1.09 | 0.57 | 0.89 | +0.50 | +84.75% | 2 | 93 | 32.47% |
GE240419P00165000 | 2024-03-28 9:42AM EDT | 2024-04-19 | 1.21 | 0.99 | 1.22 | +0.42 | +53.16% | 9 | 8,243 | 30.23% |
GE240426P00165000 | 2024-03-28 9:42AM EDT | 2024-04-26 | 2.48 | 2.25 | 2.75 | +0.28 | +12.73% | 3 | 857 | 37.13% |
GE240503P00165000 | 2024-03-27 1:44PM EDT | 2024-05-03 | 2.57 | 2.56 | 3.00 | 0.00 | - | 1 | 14 | 34.86% |
GE240517P00165000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 2.90 | 3.40 | 3.65 | -0.06 | -2.03% | 2 | 2,073 | 32.78% |
GE240621P00165000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 3.99 | 4.40 | 5.00 | 0.00 | - | 38 | 271 | 29.94% |
GE240719P00165000 | 2024-03-27 2:38PM EDT | 2024-07-19 | 5.50 | 4.85 | 5.90 | +0.20 | +3.77% | 5 | 317 | 28.65% |
GE240816P00165000 | 2024-03-27 12:52PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
GE240920P00165000 | 2024-03-27 1:35PM EDT | 2024-09-20 | 7.35 | 7.45 | 8.50 | 0.00 | - | 2 | 542 | 28.94% |
GE241018P00165000 | 2024-03-27 3:31PM EDT | 2024-10-18 | 7.92 | 7.50 | 8.85 | 0.00 | - | 1 | 13 | 27.62% |
GE241115P00165000 | 2024-03-28 9:30AM EDT | 2024-11-15 | 8.63 | 8.90 | 10.25 | -0.37 | -4.11% | 1 | 14 | 28.64% |
GE250117P00165000 | 2024-03-27 3:54PM EDT | 2025-01-17 | 9.95 | 9.30 | 11.80 | 0.00 | - | 81 | 187 | 28.06% |
GE250620P00165000 | 2024-03-27 3:44PM EDT | 2025-06-20 | 13.05 | 12.85 | 14.30 | 0.00 | - | 26 | 232 | 26.21% |
GE260116P00165000 | 2024-03-26 12:19PM EDT | 2026-01-16 | 17.44 | 15.05 | 17.45 | 0.00 | - | 10 | 13 | 25.22% |