Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HEI240419C00170000 | 2024-02-22 11:22AM EDT | 170.00 | 28.75 | 22.00 | 26.50 | 0.00 | - | 2 | 2 | 0.00% |
HEI240419C00175000 | 2024-04-09 10:53AM EDT | 175.00 | 10.90 | 21.00 | 24.60 | 0.00 | - | 2 | 0 | 126.90% |
HEI240419C00180000 | 2024-04-16 3:43PM EDT | 180.00 | 18.69 | 16.00 | 19.80 | 0.00 | - | 1 | 12 | 111.04% |
HEI240419C00185000 | 2024-04-16 3:44PM EDT | 185.00 | 14.04 | 11.50 | 15.00 | 0.00 | - | 8 | 16 | 93.65% |
HEI240419C00190000 | 2024-04-15 10:09AM EDT | 190.00 | 6.02 | 6.20 | 9.50 | 0.00 | - | 5 | 499 | 61.67% |
HEI240419C00195000 | 2024-04-17 10:57AM EDT | 195.00 | 3.10 | 3.30 | 3.90 | +0.50 | +19.23% | 7 | 78 | 28.27% |
HEI240419C00200000 | 2024-04-17 2:49PM EDT | 200.00 | 1.33 | 0.60 | 1.55 | -0.07 | -5.00% | 3 | 419 | 33.28% |
HEI240419C00210000 | 2024-04-17 2:49PM EDT | 210.00 | 0.34 | 0.00 | 0.70 | +0.05 | +17.24% | 1 | 461 | 57.57% |
HEI240419C00220000 | 2024-03-06 11:15AM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 75.00% |
HEI240419C00230000 | 2024-02-29 4:56PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 91.41% |
HEI240419C00260000 | 2024-02-27 1:16PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.18% |
HEI240419C00270000 | 2024-02-27 1:12PM EDT | 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 35 | 176.76% |
HEI240419C00280000 | 2024-03-07 2:07PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 95 | 165.23% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HEI240419P00115000 | 2024-03-07 1:40PM EDT | 115.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 217.19% |
HEI240419P00155000 | 2024-02-20 10:30AM EDT | 155.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 2 | 137.31% |
HEI240419P00160000 | 2024-03-11 3:41PM EDT | 160.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 148.44% |
HEI240419P00165000 | 2024-03-07 1:40PM EDT | 165.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | - | 1 | 99.02% |
HEI240419P00170000 | 2024-04-17 2:46PM EDT | 170.00 | 0.35 | 0.00 | 0.40 | +0.05 | +16.67% | 2 | 7 | 91.80% |
HEI240419P00175000 | 2024-04-17 2:46PM EDT | 175.00 | 0.40 | 0.00 | 0.40 | +0.23 | +135.29% | 2 | 7 | 77.15% |
HEI240419P00180000 | 2024-04-16 11:54AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 71.29% |
HEI240419P00185000 | 2024-04-17 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | -0.30 | -85.71% | 1 | 19 | 54.98% |
HEI240419P00190000 | 2024-04-17 2:18PM EDT | 190.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 4 | 9 | 30.18% |
HEI240419P00195000 | 2024-04-17 2:29PM EDT | 195.00 | 0.60 | 0.50 | 0.80 | -0.35 | -36.84% | 7 | 24 | 27.59% |
HEI240419P00200000 | 2024-04-17 11:31AM EDT | 200.00 | 3.75 | 2.40 | 3.40 | -4.63 | -55.25% | 1 | 4 | 31.98% |