Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240405C00425000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.81 | 1.74 | 2.03 | +0.01 | +0.56% | 671 | 642 | 19.41% |
GS240412C00425000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 4.00 | 3.50 | 4.20 | +0.45 | +12.68% | 1,621 | 139 | 21.36% |
GS240419C00425000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 7.10 | 6.80 | 7.05 | +0.92 | +14.89% | 365 | 1,623 | 24.95% |
GS240426C00425000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 7.94 | 6.40 | 8.35 | +0.73 | +10.12% | 14 | 32 | 24.57% |
GS240503C00425000 | 2024-03-28 3:34PM EDT | 2024-05-03 | 9.52 | 8.15 | 10.30 | +2.22 | +30.41% | 133 | 41 | 25.85% |
GS240517C00425000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 11.40 | 11.45 | 11.65 | +0.66 | +6.15% | 137 | 443 | 24.15% |
GS240621C00425000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 15.04 | 14.90 | 15.15 | +3.31 | +28.22% | 105 | 335 | 22.91% |
GS240719C00425000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 18.85 | 18.90 | 19.20 | +2.00 | +11.87% | 18 | 244 | 24.25% |
GS240920C00425000 | 2024-03-28 1:47PM EDT | 2024-09-20 | 24.01 | 24.15 | 25.55 | +3.81 | +18.86% | 1 | 282 | 24.92% |
GS241018C00425000 | 2024-03-22 3:51PM EDT | 2024-10-18 | 23.10 | 27.10 | 28.60 | 0.00 | - | 10 | 13 | 25.59% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240405P00425000 | 2024-03-28 12:14PM EDT | 2024-04-05 | 9.29 | 8.45 | 9.30 | -5.16 | -35.71% | 1 | 6 | 19.23% |
GS240412P00425000 | 2024-03-28 2:25PM EDT | 2024-04-12 | 11.55 | 10.15 | 10.95 | -5.81 | -33.47% | 5 | 8 | 19.57% |
GS240419P00425000 | 2024-03-28 2:39PM EDT | 2024-04-19 | 14.05 | 12.75 | 13.15 | -0.70 | -4.75% | 18 | 60 | 21.88% |
GS240517P00425000 | 2024-03-26 12:45PM EDT | 2024-05-17 | 21.90 | 15.90 | 16.30 | 0.00 | - | 10 | 11 | 19.78% |
GS240621P00425000 | 2024-03-28 12:19PM EDT | 2024-06-21 | 20.15 | 19.80 | 20.20 | -1.35 | -6.28% | 40 | 19 | 20.09% |
GS240719P00425000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 22.40 | 22.40 | 22.70 | -1.40 | -5.88% | 18 | 22 | 20.14% |
GS240920P00425000 | 2024-03-27 9:40AM EDT | 2024-09-20 | 31.05 | 26.55 | 28.70 | 0.00 | - | 2 | 40 | 21.34% |
GS241018P00425000 | 2024-02-21 12:23PM EDT | 2024-10-18 | 49.70 | 32.95 | 35.20 | 0.00 | - | - | 1 | 25.04% |