Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HSY250117C00095000 | 2023-10-20 11:26AM EDT | 95.00 | 100.20 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 69.74% |
HSY250117C00100000 | 2024-03-04 12:26PM EDT | 100.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00105000 | 2024-03-04 12:21PM EDT | 105.00 | 78.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00110000 | 2023-09-07 11:43AM EDT | 110.00 | 104.92 | 86.60 | 91.50 | 0.00 | - | 1 | 5 | 58.16% |
HSY250117C00115000 | 2023-11-28 11:18AM EDT | 115.00 | 78.20 | 70.50 | 74.90 | 0.00 | - | - | 1 | 0.00% |
HSY250117C00120000 | 2024-03-14 9:49AM EDT | 120.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00135000 | 2024-03-27 11:45AM EDT | 135.00 | 62.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HSY250117C00140000 | 2024-03-19 3:16PM EDT | 140.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
HSY250117C00145000 | 2024-03-19 3:16PM EDT | 145.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
HSY250117C00150000 | 2024-03-27 11:45AM EDT | 150.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HSY250117C00155000 | 2024-02-15 1:41PM EDT | 155.00 | 44.61 | 44.60 | 46.50 | 0.00 | - | 1 | 70 | 35.27% |
HSY250117C00160000 | 2024-03-11 2:00PM EDT | 160.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00165000 | 2024-03-04 11:25AM EDT | 165.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
HSY250117C00170000 | 2024-03-26 3:23PM EDT | 170.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00175000 | 2024-03-19 1:49PM EDT | 175.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
HSY250117C00180000 | 2024-03-20 9:33AM EDT | 180.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00185000 | 2024-03-27 10:08AM EDT | 185.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117C00190000 | 2024-03-26 2:29PM EDT | 190.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
HSY250117C00195000 | 2024-03-27 12:30PM EDT | 195.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
HSY250117C00200000 | 2024-03-26 2:16PM EDT | 200.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
HSY250117C00210000 | 2024-03-27 9:30AM EDT | 210.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
HSY250117C00220000 | 2024-03-26 12:02PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
HSY250117C00230000 | 2024-03-21 2:27PM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
HSY250117C00240000 | 2024-03-26 3:08PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
HSY250117C00250000 | 2024-03-26 3:06PM EDT | 250.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
HSY250117C00260000 | 2024-03-26 2:02PM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
HSY250117C00270000 | 2024-03-26 12:07PM EDT | 270.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
HSY250117C00280000 | 2024-03-19 2:27PM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
HSY250117C00290000 | 2024-03-25 1:17PM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
HSY250117C00300000 | 2024-02-08 11:23AM EDT | 300.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 1 | 51 | 29.38% |
HSY250117C00310000 | 2024-01-05 3:55PM EDT | 310.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 7 | 69 | 28.66% |
HSY250117C00320000 | 2024-03-01 1:28PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
HSY250117C00330000 | 2023-09-12 9:30AM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
HSY250117C00340000 | 2023-06-28 2:38PM EDT | 340.00 | 2.80 | 0.50 | 2.15 | 0.00 | - | 1 | 9 | 39.34% |
HSY250117C00350000 | 2023-12-22 4:48PM EDT | 350.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 20 | 26 | 38.22% |
HSY250117C00360000 | 2024-01-24 11:00AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 34.88% |
HSY250117C00370000 | 2024-02-15 3:56PM EDT | 370.00 | 0.20 | 0.15 | 1.25 | 0.00 | - | 10 | 24 | 39.33% |
HSY250117C00380000 | 2023-10-05 12:08PM EDT | 380.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 8 | 36.88% |
HSY250117C00390000 | 2023-12-21 10:30AM EDT | 390.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 43.15% |
HSY250117C00400000 | 2023-12-05 4:26PM EDT | 400.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 3 | 17 | 42.32% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HSY250117P00090000 | 2024-03-26 3:44PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HSY250117P00095000 | 2024-03-08 2:46PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
HSY250117P00100000 | 2024-01-08 11:50AM EDT | 100.00 | 0.80 | 0.20 | 0.95 | 0.00 | - | 1 | 8 | 42.97% |
HSY250117P00105000 | 2024-03-13 1:03PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
HSY250117P00110000 | 2024-03-06 4:05PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
HSY250117P00115000 | 2024-01-12 10:30AM EDT | 115.00 | 1.50 | 0.55 | 1.10 | 0.00 | - | 1 | 33 | 36.06% |
HSY250117P00120000 | 2024-03-08 3:32PM EDT | 120.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HSY250117P00125000 | 2024-03-26 2:36PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
HSY250117P00130000 | 2024-03-25 1:20PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HSY250117P00135000 | 2024-03-25 3:21PM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
HSY250117P00140000 | 2024-03-26 3:04PM EDT | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
HSY250117P00145000 | 2024-03-20 1:51PM EDT | 145.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
HSY250117P00150000 | 2024-03-27 10:02AM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
HSY250117P00155000 | 2024-03-26 9:41AM EDT | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
HSY250117P00160000 | 2024-03-26 3:04PM EDT | 160.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
HSY250117P00165000 | 2024-03-26 2:15PM EDT | 165.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
HSY250117P00170000 | 2024-03-26 9:30AM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
HSY250117P00175000 | 2024-03-27 2:49PM EDT | 175.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
HSY250117P00180000 | 2024-03-27 2:49PM EDT | 180.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
HSY250117P00185000 | 2024-03-26 12:14PM EDT | 185.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
HSY250117P00190000 | 2024-03-26 11:11AM EDT | 190.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
HSY250117P00195000 | 2024-03-26 12:20PM EDT | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
HSY250117P00200000 | 2024-03-25 10:35AM EDT | 200.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
HSY250117P00210000 | 2024-03-26 1:53PM EDT | 210.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
HSY250117P00220000 | 2024-03-18 1:00PM EDT | 220.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117P00230000 | 2024-02-28 1:40PM EDT | 230.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HSY250117P00240000 | 2024-03-25 1:52PM EDT | 240.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117P00250000 | 2023-12-27 1:39PM EDT | 250.00 | 67.00 | 57.50 | 62.50 | 0.00 | - | 1 | 2 | 31.48% |
HSY250117P00260000 | 2024-03-27 3:05PM EDT | 260.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
HSY250117P00270000 | 2023-08-14 3:37PM EDT | 270.00 | 46.15 | 58.20 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
HSY250117P00280000 | 2024-03-27 3:05PM EDT | 280.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
HSY250117P00290000 | 2024-02-26 4:52PM EDT | 290.00 | 101.22 | 93.60 | 98.20 | 0.00 | - | 12 | 0 | 30.15% |
HSY250117P00300000 | 2023-06-30 11:33AM EDT | 300.00 | 51.60 | 62.20 | 66.90 | 0.00 | - | 4 | 0 | 0.00% |
HSY250117P00310000 | 2023-06-21 3:55PM EDT | 310.00 | 51.00 | 61.00 | 64.80 | 0.00 | - | 8 | 0 | 0.00% |
HSY250117P00360000 | 2023-06-07 3:03PM EDT | 360.00 | 106.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 0.00% |