Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GRMN240419C00055000 | 2023-11-02 3:39PM EDT | 55.00 | 59.80 | 66.50 | 70.90 | 0.00 | - | - | 1 | 0.00% |
GRMN240419C00060000 | 2023-11-07 1:44PM EDT | 60.00 | 55.60 | 62.00 | 66.70 | 0.00 | - | - | 1 | 0.00% |
GRMN240419C00065000 | 2023-11-21 3:09PM EDT | 65.00 | 55.50 | 60.50 | 65.20 | 0.00 | - | - | 1 | 0.00% |
GRMN240419C00070000 | 2023-11-21 3:15PM EDT | 70.00 | 50.70 | 56.00 | 60.30 | 0.00 | - | - | 1 | 0.00% |
GRMN240419C00075000 | 2023-11-21 3:54PM EDT | 75.00 | 45.50 | 51.00 | 55.30 | 0.00 | - | - | 1 | 0.00% |
GRMN240419C00080000 | 2023-08-25 11:31AM EDT | 80.00 | 25.52 | 26.90 | 29.40 | 0.00 | - | 8 | 8 | 0.00% |
GRMN240419C00085000 | 2023-11-27 10:30AM EDT | 85.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GRMN240419C00095000 | 2023-11-10 11:06AM EDT | 95.00 | 22.79 | 28.40 | 33.00 | 0.00 | - | - | 2 | 0.00% |
GRMN240419C00100000 | 2024-03-15 3:01PM EDT | 100.00 | 46.00 | 47.60 | 50.50 | 0.00 | - | 1 | 1 | 74.80% |
GRMN240419C00105000 | 2023-11-07 11:06AM EDT | 105.00 | 14.75 | 20.90 | 22.50 | 0.00 | - | 1 | 21 | 0.00% |
GRMN240419C00110000 | 2024-03-26 9:30AM EDT | 110.00 | 37.10 | 37.60 | 40.60 | 0.00 | - | 1 | 56 | 61.72% |
GRMN240419C00115000 | 2024-02-21 10:51AM EDT | 115.00 | 19.18 | 31.20 | 34.70 | 0.00 | - | 2 | 1 | 71.58% |
GRMN240419C00120000 | 2024-03-28 11:30AM EDT | 120.00 | 29.14 | 28.80 | 29.90 | +1.52 | +5.50% | 3 | 114 | 54.30% |
GRMN240419C00125000 | 2024-03-22 3:46PM EDT | 125.00 | 23.05 | 24.10 | 25.20 | 0.00 | - | 42 | 236 | 51.95% |
GRMN240419C00130000 | 2024-03-21 12:24PM EDT | 130.00 | 19.00 | 19.10 | 20.40 | 0.00 | - | 10 | 349 | 53.10% |
GRMN240419C00135000 | 2024-03-25 10:11AM EDT | 135.00 | 12.70 | 12.80 | 15.60 | 0.00 | - | 1 | 266 | 44.86% |
GRMN240419C00140000 | 2024-03-28 1:06PM EDT | 140.00 | 9.24 | 8.90 | 10.00 | +1.14 | +14.07% | 22 | 804 | 28.30% |
GRMN240419C00145000 | 2024-03-28 11:14AM EDT | 145.00 | 4.90 | 4.70 | 5.30 | +1.00 | +25.64% | 14 | 159 | 19.98% |
GRMN240419C00150000 | 2024-03-28 2:09PM EDT | 150.00 | 1.95 | 1.95 | 2.10 | +0.45 | +30.00% | 71 | 506 | 17.43% |
GRMN240419C00155000 | 2024-03-28 12:38PM EDT | 155.00 | 0.59 | 0.45 | 0.65 | +0.14 | +31.11% | 35 | 386 | 17.46% |
GRMN240419C00160000 | 2024-03-28 10:41AM EDT | 160.00 | 0.30 | 0.00 | 0.55 | -0.05 | -14.29% | 10 | 56 | 24.27% |
GRMN240419C00165000 | 2024-03-12 12:36PM EDT | 165.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 34.03% |
GRMN240419C00170000 | 2024-03-26 11:42AM EDT | 170.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 40.77% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GRMN240419P00075000 | 2023-10-03 11:53AM EDT | 75.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | - | 54 | 141.31% |
GRMN240419P00080000 | 2024-01-25 4:06PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 129.39% |
GRMN240419P00085000 | 2023-11-02 9:30AM EDT | 85.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 2 | 95 | 112.31% |
GRMN240419P00090000 | 2023-12-07 3:17PM EDT | 90.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 116.21% |
GRMN240419P00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 217 | 98.54% |
GRMN240419P00100000 | 2024-02-21 10:31AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 184 | 73.63% |
GRMN240419P00105000 | 2024-02-26 4:50PM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 63.48% |
GRMN240419P00110000 | 2024-03-08 10:58AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 208 | 56.06% |
GRMN240419P00115000 | 2024-02-29 12:37PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 260 | 54.35% |
GRMN240419P00120000 | 2024-03-14 11:36AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 349 | 41.70% |
GRMN240419P00125000 | 2024-03-15 3:05PM EDT | 125.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 18 | 299 | 46.14% |
GRMN240419P00130000 | 2024-03-21 1:06PM EDT | 130.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 15 | 90 | 34.47% |
GRMN240419P00135000 | 2024-03-27 11:00AM EDT | 135.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 260 | 26.66% |
GRMN240419P00140000 | 2024-03-28 9:31AM EDT | 140.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 4 | 243 | 18.70% |
GRMN240419P00145000 | 2024-03-28 2:20PM EDT | 145.00 | 0.80 | 0.70 | 0.85 | -0.50 | -38.46% | 8 | 375 | 15.60% |
GRMN240419P00150000 | 2024-03-28 12:48PM EDT | 150.00 | 2.89 | 2.55 | 2.75 | -1.01 | -25.90% | 2 | 224 | 14.44% |
GRMN240419P00155000 | 2024-03-14 12:24PM EDT | 155.00 | 5.70 | 6.10 | 6.50 | -2.80 | -32.94% | 2 | 5 | 14.89% |
GRMN240419P00165000 | 2024-03-18 12:41PM EDT | 165.00 | 18.55 | 15.80 | 17.60 | 0.00 | - | 3 | 0 | 42.65% |
GRMN240419P00170000 | 2024-03-13 3:24PM EDT | 170.00 | 21.90 | 20.20 | 22.60 | 0.00 | - | - | 0 | 50.20% |