Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HTZ240621C00002500 | 2024-05-13 10:08AM EDT | 2.50 | 3.00 | 2.55 | 2.65 | 0.00 | - | 5 | 33 | 160.94% |
HTZ240621C00003000 | 2024-05-14 10:00AM EDT | 3.00 | 3.40 | 2.10 | 2.20 | 0.00 | - | 40 | 22 | 125.00% |
HTZ240621C00003500 | 2024-05-14 10:09AM EDT | 3.50 | 3.00 | 1.60 | 1.70 | 0.00 | - | 1 | 25 | 94.53% |
HTZ240621C00004000 | 2024-05-21 10:58AM EDT | 4.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 7 | 265 | 84.77% |
HTZ240621C00004500 | 2024-05-21 10:47AM EDT | 4.50 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 4 | 301 | 72.27% |
HTZ240621C00005000 | 2024-05-22 9:52AM EDT | 5.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 9 | 1,670 | 67.38% |
HTZ240621C00005500 | 2024-05-22 10:32AM EDT | 5.50 | 0.25 | 0.25 | 0.00 | -0.04 | -13.79% | 19 | 2,795 | 6.25% |
HTZ240621C00006000 | 2024-05-22 10:48AM EDT | 6.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 7 | 15,148 | 72.66% |
HTZ240621C00007500 | 2024-05-21 3:35PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14,479 | 77.34% |
HTZ240621C00009000 | 2024-05-21 1:38PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 506 | 104.69% |
HTZ240621C00010000 | 2024-05-16 10:15AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13,810 | 118.75% |
HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 591 | 132.81% |
HTZ240621C00012500 | 2024-05-14 2:54PM EDT | 12.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 490 | 4,547 | 180.47% |
HTZ240621C00015000 | 2024-05-17 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 11,652 | 173.44% |
HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,015 | 192.19% |
HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 326.17% |
HTZ240621C00022500 | 2024-02-09 12:39PM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 245.31% |
HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 257.81% |
HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 292.19% |
HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 256.25% |
HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 307.03% |
HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 256.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HTZ240621P00002500 | 2024-05-13 3:27PM EDT | 2.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 4,018 | 181.25% |
HTZ240621P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 62 | 142.19% |
HTZ240621P00003500 | 2024-05-13 2:00PM EDT | 3.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 37 | 117.97% |
HTZ240621P00004000 | 2024-05-21 12:13PM EDT | 4.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 58 | 4,647 | 78.13% |
HTZ240621P00004500 | 2024-05-21 10:17AM EDT | 4.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 1,048 | 67.97% |
HTZ240621P00005000 | 2024-05-22 9:36AM EDT | 5.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 1 | 17,038 | 68.36% |
HTZ240621P00005500 | 2024-05-22 10:40AM EDT | 5.50 | 0.67 | 0.60 | 0.70 | +0.04 | +6.35% | 3 | 886 | 68.75% |
HTZ240621P00006000 | 2024-05-21 3:36PM EDT | 6.00 | 1.08 | 1.00 | 1.10 | +0.05 | +4.85% | 5 | 602 | 73.83% |
HTZ240621P00007500 | 2024-05-21 11:59AM EDT | 7.50 | 2.46 | 2.40 | 2.50 | 0.00 | - | 11 | 11,325 | 91.41% |
HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 81.25% |
HTZ240621P00010000 | 2024-05-16 9:38AM EDT | 10.00 | 4.54 | 4.80 | 5.00 | 0.00 | - | 11 | 639 | 93.75% |
HTZ240621P00012500 | 2024-04-17 3:32PM EDT | 12.50 | 6.10 | 6.90 | 7.10 | 0.00 | - | 3,140 | 0 | 0.00% |
HTZ240621P00015000 | 2024-04-18 2:39PM EDT | 15.00 | 9.10 | 9.40 | 9.60 | 0.00 | - | 400 | 1 | 0.00% |
HTZ240621P00017500 | 2023-11-03 11:07AM EDT | 17.50 | 8.18 | 8.25 | 8.40 | 0.00 | - | 1 | 46 | 0.00% |
HTZ240621P00020000 | 2024-04-04 10:37AM EDT | 20.00 | 12.70 | 15.00 | 15.30 | 0.00 | - | 2 | 0 | 314.06% |
HTZ240621P00022500 | 2023-08-03 10:04AM EDT | 22.50 | 6.60 | 5.60 | 5.80 | 0.00 | - | 113 | 114 | 0.00% |
HTZ240621P00025000 | 2023-08-01 2:00PM EDT | 25.00 | 8.35 | 8.00 | 8.35 | 0.00 | - | 1 | 45 | 0.00% |
HTZ240621P00027500 | 2023-07-20 1:16PM EDT | 27.50 | 9.25 | 10.15 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
HTZ240621P00035000 | 2023-06-30 3:27PM EDT | 35.00 | 16.40 | 18.95 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |