Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GWW240517C00350000 | 2024-02-08 2:47PM EDT | 350.00 | 597.41 | 618.30 | 628.00 | 0.00 | - | 4 | 6 | 484.04% |
GWW240517C00430000 | 2023-12-22 10:32AM EDT | 430.00 | 398.50 | 441.50 | 450.00 | 0.00 | - | 2 | 2 | 0.00% |
GWW240517C00580000 | 2023-10-16 12:50PM EDT | 580.00 | 174.31 | 227.00 | 236.50 | 0.00 | - | - | 1 | 0.00% |
GWW240517C00600000 | 2024-03-28 11:55AM EDT | 600.00 | 424.51 | 325.20 | 334.00 | 0.00 | - | 27 | 28 | 127.52% |
GWW240517C00660000 | 2023-11-21 1:48PM EDT | 660.00 | 171.70 | 177.30 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
GWW240517C00680000 | 2023-12-15 12:33PM EDT | 680.00 | 161.90 | 172.20 | 179.90 | 0.00 | - | 2 | 2 | 0.00% |
GWW240517C00700000 | 2023-11-14 11:26AM EDT | 700.00 | 134.71 | 138.40 | 141.70 | 0.00 | - | 1 | 1 | 0.00% |
GWW240517C00720000 | 2023-11-01 3:18PM EDT | 720.00 | 78.43 | 112.40 | 114.10 | 0.00 | - | 17 | 32 | 0.00% |
GWW240517C00740000 | 2024-02-05 12:08PM EDT | 740.00 | 215.32 | 246.30 | 255.10 | 0.00 | - | 16 | 67 | 202.00% |
GWW240517C00760000 | 2024-03-27 2:54PM EDT | 760.00 | 255.25 | 165.40 | 175.00 | 0.00 | - | 29 | 37 | 69.49% |
GWW240517C00780000 | 2024-03-28 2:45PM EDT | 780.00 | 241.55 | 145.50 | 154.60 | 0.00 | - | 40 | 97 | 61.85% |
GWW240517C00800000 | 2024-05-01 1:59PM EDT | 800.00 | 123.65 | 122.00 | 128.20 | 0.00 | - | 3 | 178 | 48.41% |
GWW240517C00820000 | 2024-05-01 1:59PM EDT | 820.00 | 103.80 | 102.20 | 108.70 | 0.00 | - | 3 | 171 | 43.63% |
GWW240517C00840000 | 2024-04-17 2:40PM EDT | 840.00 | 113.49 | 82.30 | 88.80 | 0.00 | - | 3 | 208 | 37.26% |
GWW240517C00860000 | 2024-04-17 10:04AM EDT | 860.00 | 101.18 | 61.10 | 69.10 | 0.00 | - | 30 | 87 | 31.23% |
GWW240517C00870000 | 2024-04-19 11:21AM EDT | 870.00 | 75.00 | 51.60 | 58.90 | 0.00 | - | 1 | 1 | 27.24% |
GWW240517C00880000 | 2024-04-26 1:24PM EDT | 880.00 | 54.20 | 45.20 | 49.40 | 0.00 | - | 41 | 56 | 24.78% |
GWW240517C00900000 | 2024-04-25 9:46AM EDT | 900.00 | 38.25 | 29.50 | 32.10 | 0.00 | - | 45 | 52 | 21.64% |
GWW240517C00910000 | 2024-05-02 11:24AM EDT | 910.00 | 23.00 | 22.70 | 24.60 | -25.44 | -52.52% | 2 | 18 | 20.65% |
GWW240517C00920000 | 2024-05-02 11:24AM EDT | 920.00 | 16.90 | 16.40 | 18.00 | -3.20 | -15.92% | 27 | 208 | 19.77% |
GWW240517C00930000 | 2024-05-02 11:36AM EDT | 930.00 | 12.00 | 11.40 | 12.60 | -0.80 | -6.25% | 4 | 138 | 19.18% |
GWW240517C00940000 | 2024-05-02 12:47PM EDT | 940.00 | 7.10 | 7.60 | 8.50 | -8.90 | -55.62% | 13 | 488 | 18.89% |
GWW240517C00950000 | 2024-04-30 9:57AM EDT | 950.00 | 9.50 | 4.70 | 5.60 | 0.00 | - | 1 | 239 | 18.90% |
GWW240517C00960000 | 2024-05-01 9:37AM EDT | 960.00 | 3.53 | 2.65 | 3.60 | 0.00 | - | 1 | 264 | 19.03% |
GWW240517C00970000 | 2024-05-01 2:50PM EDT | 970.00 | 3.44 | 1.65 | 2.40 | 0.00 | - | 9 | 116 | 19.58% |
GWW240517C00980000 | 2024-05-02 11:34AM EDT | 980.00 | 1.60 | 0.90 | 1.85 | +0.11 | +7.38% | 91 | 148 | 20.92% |
GWW240517C00990000 | 2024-04-30 12:37PM EDT | 990.00 | 1.44 | 0.55 | 1.70 | 0.00 | - | 125 | 104 | 23.10% |
GWW240517C01000000 | 2024-04-29 1:04PM EDT | 1,000.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 258 | 24.89% |
GWW240517C01010000 | 2024-04-29 12:24PM EDT | 1,010.00 | 0.84 | 0.00 | 1.45 | 0.00 | - | 2 | 19 | 27.10% |
GWW240517C01020000 | 2024-04-26 10:31AM EDT | 1,020.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 82 | 29.65% |
GWW240517C01030000 | 2024-04-25 2:00PM EDT | 1,030.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 26.89% |
GWW240517C01040000 | 2024-04-23 2:06PM EDT | 1,040.00 | 4.78 | 0.15 | 1.50 | 0.00 | - | 1 | 117 | 34.16% |
GWW240517C01050000 | 2024-04-24 3:30PM EDT | 1,050.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | 3 | 24 | 36.33% |
GWW240517C01060000 | 2024-04-25 3:12PM EDT | 1,060.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
GWW240517C01070000 | 2024-04-24 3:25PM EDT | 1,070.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 3 | 40.55% |
GWW240517C01080000 | 2024-04-25 10:20AM EDT | 1,080.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 42.60% |
GWW240517C01090000 | 2024-04-18 1:11PM EDT | 1,090.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
GWW240517C01100000 | 2024-04-17 2:28PM EDT | 1,100.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 46.59% |
GWW240517C01110000 | 2024-04-12 11:43AM EDT | 1,110.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 48.54% |
GWW240517C01120000 | 2024-03-28 9:49AM EDT | 1,120.00 | 7.67 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 50.44% |
GWW240517C01140000 | 2024-04-10 11:25AM EDT | 1,140.00 | 4.20 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 54.18% |
GWW240517C01150000 | 2024-04-04 9:37AM EDT | 1,150.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 50.07% |
GWW240517C01160000 | 2023-10-06 12:32PM EDT | 1,160.00 | 2.48 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 48.15% |
GWW240517C01170000 | 2024-04-11 1:41PM EDT | 1,170.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.37% |
GWW240517C01180000 | 2023-11-14 11:36AM EDT | 1,180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 47.61% |
GWW240517C01200000 | 2024-03-21 9:32AM EDT | 1,200.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 68.88% |
GWW240517C01230000 | 2024-04-01 11:44AM EDT | 1,230.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 74.06% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GWW240517P00350000 | 2023-10-09 12:07PM EDT | 350.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 163.09% |
GWW240517P00360000 | 2023-10-13 9:56AM EDT | 360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 158.59% |
GWW240517P00370000 | 2024-02-01 10:30AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 187.60% |
GWW240517P00380000 | 2023-09-21 1:29PM EDT | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 215.53% |
GWW240517P00390000 | 2023-10-09 12:48PM EDT | 390.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 148.44% |
GWW240517P00400000 | 2023-10-23 11:24AM EDT | 400.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 141.80% |
GWW240517P00410000 | 2023-07-27 11:53AM EDT | 410.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 198.68% |
GWW240517P00460000 | 2023-08-02 9:30AM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GWW240517P00480000 | 2023-10-20 11:00AM EDT | 480.00 | 5.20 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 131.64% |
GWW240517P00490000 | 2024-01-12 3:59PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 156.21% |
GWW240517P00500000 | 2023-12-05 1:38PM EDT | 500.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 6 | 123.39% |
GWW240517P00520000 | 2023-12-19 3:47PM EDT | 520.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 111.28% |
GWW240517P00540000 | 2024-01-09 1:46PM EDT | 540.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 134.86% |
GWW240517P00560000 | 2024-01-17 1:35PM EDT | 560.00 | 0.84 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 118.97% |
GWW240517P00580000 | 2023-11-14 11:27AM EDT | 580.00 | 3.70 | 1.75 | 2.20 | 0.00 | - | 5 | 27 | 117.36% |
GWW240517P00600000 | 2024-02-05 12:08PM EDT | 600.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 16 | 43 | 111.54% |
GWW240517P00620000 | 2024-03-07 12:24PM EDT | 620.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 88.28% |
GWW240517P00640000 | 2024-03-07 12:27PM EDT | 640.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 62.70% |
GWW240517P00660000 | 2024-01-29 4:10PM EDT | 660.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 75.95% |
GWW240517P00680000 | 2024-03-13 3:41PM EDT | 680.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 183 | 71.02% |
GWW240517P00700000 | 2024-02-20 12:26PM EDT | 700.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 64.23% |
GWW240517P00720000 | 2024-02-27 10:30AM EDT | 720.00 | 1.01 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 70.17% |
GWW240517P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 141 | 55.71% |
GWW240517P00750000 | 2024-04-22 11:24AM EDT | 750.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 1 | 40.43% |
GWW240517P00760000 | 2024-02-07 11:51AM EDT | 760.00 | 2.55 | 0.20 | 1.90 | 0.00 | - | 1 | 9 | 50.22% |
GWW240517P00780000 | 2024-04-25 10:15AM EDT | 780.00 | 1.02 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 32.08% |
GWW240517P00790000 | 2024-04-25 10:15AM EDT | 790.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 0 | 44.68% |
GWW240517P00800000 | 2024-04-26 1:02PM EDT | 800.00 | 0.37 | 0.10 | 1.50 | 0.00 | - | 2 | 487 | 41.75% |
GWW240517P00810000 | 2024-04-17 2:13PM EDT | 810.00 | 1.70 | 0.05 | 0.15 | 0.00 | - | 5 | 10 | 26.93% |
GWW240517P00820000 | 2024-04-26 1:02PM EDT | 820.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 157 | 26.47% |
GWW240517P00830000 | 2024-04-24 10:43AM EDT | 830.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 25.37% |
GWW240517P00840000 | 2024-04-25 12:24PM EDT | 840.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 339 | 30.07% |
GWW240517P00850000 | 2024-05-01 12:10PM EDT | 850.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 5 | 37 | 23.78% |
GWW240517P00860000 | 2024-05-02 10:47AM EDT | 860.00 | 1.10 | 0.80 | 1.05 | +0.25 | +29.41% | 1 | 225 | 22.32% |
GWW240517P00870000 | 2024-05-02 10:45AM EDT | 870.00 | 1.85 | 1.05 | 1.55 | -0.75 | -28.85% | 1 | 11 | 21.36% |
GWW240517P00880000 | 2024-05-02 10:37AM EDT | 880.00 | 2.65 | 1.10 | 2.65 | -0.15 | -5.36% | 1 | 77 | 21.34% |
GWW240517P00890000 | 2024-05-02 10:47AM EDT | 890.00 | 4.40 | 3.20 | 4.10 | -2.10 | -32.31% | 1 | 7 | 20.94% |
GWW240517P00900000 | 2024-05-01 1:32PM EDT | 900.00 | 7.10 | 5.10 | 6.20 | -0.80 | -10.13% | 1 | 266 | 20.60% |
GWW240517P00910000 | 2024-05-02 10:47AM EDT | 910.00 | 10.40 | 7.50 | 9.00 | +3.60 | +52.94% | 3 | 10 | 20.15% |
GWW240517P00920000 | 2024-05-02 11:37AM EDT | 920.00 | 12.70 | 11.20 | 12.80 | -0.20 | -1.55% | 5 | 82 | 19.83% |
GWW240517P00930000 | 2024-05-02 11:24AM EDT | 930.00 | 17.80 | 16.00 | 17.50 | +0.10 | +0.56% | 4 | 25 | 19.36% |
GWW240517P00940000 | 2024-04-26 10:08AM EDT | 940.00 | 27.60 | 22.00 | 24.50 | +11.73 | +73.91% | 1 | 124 | 20.61% |
GWW240517P00950000 | 2024-05-02 10:47AM EDT | 950.00 | 34.40 | 28.40 | 32.00 | +0.41 | +1.21% | 1 | 473 | 21.45% |
GWW240517P00960000 | 2024-04-26 12:44PM EDT | 960.00 | 35.80 | 37.10 | 41.50 | 0.00 | - | 14 | 240 | 24.59% |
GWW240517P00970000 | 2024-04-30 3:18PM EDT | 970.00 | 52.19 | 45.20 | 50.90 | 0.00 | - | 7 | 21 | 27.18% |
GWW240517P00980000 | 2024-05-01 9:37AM EDT | 980.00 | 56.27 | 55.70 | 62.00 | 0.00 | - | 2 | 10 | 32.60% |
GWW240517P00990000 | 2024-04-12 1:26PM EDT | 990.00 | 48.60 | 65.10 | 70.80 | 0.00 | - | 2 | 66 | 33.63% |
GWW240517P01000000 | 2024-04-30 1:12PM EDT | 1,000.00 | 76.60 | 73.50 | 80.90 | 0.00 | - | 2 | 17 | 36.95% |
GWW240517P01010000 | 2024-04-19 10:06AM EDT | 1,010.00 | 74.10 | 83.40 | 89.50 | 0.00 | - | 5 | 33 | 36.81% |
GWW240517P01020000 | 2024-04-25 10:09AM EDT | 1,020.00 | 94.75 | 91.80 | 99.60 | 0.00 | - | 1 | 29 | 39.85% |
GWW240517P01040000 | 2024-03-27 1:52PM EDT | 1,040.00 | 50.20 | 107.20 | 115.80 | 0.00 | - | 2 | 2 | 31.82% |
GWW240517P01050000 | 2024-04-18 1:45PM EDT | 1,050.00 | 111.03 | 123.60 | 130.00 | 0.00 | - | 3 | 4 | 48.87% |
GWW240517P01100000 | 2024-03-19 1:37PM EDT | 1,100.00 | 105.70 | 158.00 | 167.40 | 0.00 | - | 1 | 0 | 0.00% |
GWW240517P01160000 | 2024-04-17 3:22PM EDT | 1,160.00 | 209.90 | 231.30 | 239.40 | 0.00 | - | 6 | 1 | 50.02% |