Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240419C00440000 | 2024-02-29 12:38PM EDT | 440.00 | 176.35 | 182.70 | 190.90 | 0.00 | - | - | 1 | 92.98% |
HUBS240419C00450000 | 2024-03-12 1:16PM EDT | 450.00 | 174.00 | 172.10 | 181.90 | 0.00 | - | - | 1 | 89.18% |
HUBS240419C00470000 | 2024-03-05 3:46PM EDT | 470.00 | 132.98 | 152.70 | 161.10 | 0.00 | - | - | 1 | 79.03% |
HUBS240419C00480000 | 2024-03-14 2:13PM EDT | 480.00 | 154.40 | 143.50 | 151.30 | 0.00 | - | 3 | 3 | 76.68% |
HUBS240419C00510000 | 2024-03-13 12:40PM EDT | 510.00 | 114.91 | 113.30 | 121.70 | 0.00 | - | 1 | 2 | 62.98% |
HUBS240419C00530000 | 2024-02-22 11:11AM EDT | 530.00 | 87.93 | 91.60 | 100.80 | 0.00 | - | 1 | 1 | 64.22% |
HUBS240419C00550000 | 2024-03-20 2:38PM EDT | 550.00 | 76.90 | 75.60 | 83.00 | 0.00 | - | 1 | 2 | 59.49% |
HUBS240419C00570000 | 2024-03-19 12:05PM EDT | 570.00 | 44.91 | 59.60 | 65.10 | 0.00 | - | 1 | 3 | 53.08% |
HUBS240419C00580000 | 2024-03-22 10:27AM EDT | 580.00 | 39.80 | 51.40 | 58.50 | 0.00 | - | 1 | 5 | 53.93% |
HUBS240419C00590000 | 2024-03-26 9:39AM EDT | 590.00 | 53.00 | 43.50 | 48.00 | 0.00 | - | 1 | 9 | 46.77% |
HUBS240419C00600000 | 2024-03-27 10:42AM EDT | 600.00 | 34.80 | 37.40 | 41.10 | 0.00 | - | 1 | 33 | 45.76% |
HUBS240419C00610000 | 2024-03-27 2:48PM EDT | 610.00 | 31.89 | 31.30 | 34.50 | 0.00 | - | 9 | 64 | 44.43% |
HUBS240419C00620000 | 2024-03-27 3:15PM EDT | 620.00 | 25.65 | 25.90 | 29.40 | 0.00 | - | 10 | 62 | 44.67% |
HUBS240419C00630000 | 2024-03-27 3:46PM EDT | 630.00 | 22.20 | 21.40 | 23.30 | 0.00 | - | 30 | 87 | 42.38% |
HUBS240419C00640000 | 2024-03-27 3:59PM EDT | 640.00 | 18.80 | 17.10 | 19.80 | 0.00 | - | 1,108 | 3,024 | 43.34% |
HUBS240419C00650000 | 2024-03-27 12:17PM EDT | 650.00 | 12.32 | 14.10 | 15.80 | 0.00 | - | 11 | 75 | 42.59% |
HUBS240419C00660000 | 2024-03-27 12:17PM EDT | 660.00 | 9.95 | 11.60 | 13.00 | 0.00 | - | 2 | 129 | 42.98% |
HUBS240419C00670000 | 2024-03-27 3:54PM EDT | 670.00 | 10.70 | 9.00 | 10.20 | +1.12 | +11.69% | 2 | 136 | 42.52% |
HUBS240419C00680000 | 2024-03-27 3:15PM EDT | 680.00 | 8.10 | 6.90 | 8.50 | 0.00 | - | 9 | 535 | 43.40% |
HUBS240419C00690000 | 2024-03-28 10:15AM EDT | 690.00 | 6.70 | 5.50 | 6.80 | +0.67 | +11.11% | 20 | 540 | 43.59% |
HUBS240419C00700000 | 2024-03-28 9:54AM EDT | 700.00 | 5.40 | 4.40 | 5.70 | +0.60 | +12.50% | 1 | 162 | 44.56% |
HUBS240419C00710000 | 2024-03-28 10:04AM EDT | 710.00 | 4.50 | 3.40 | 4.40 | +1.00 | +28.57% | 1 | 20 | 44.36% |
HUBS240419C00720000 | 2024-03-27 2:53PM EDT | 720.00 | 3.00 | 2.65 | 3.40 | 0.00 | - | 20 | 44 | 44.31% |
HUBS240419C00730000 | 2024-03-28 10:13AM EDT | 730.00 | 2.70 | 2.10 | 2.90 | +0.67 | +33.00% | 1 | 107 | 45.45% |
HUBS240419C00740000 | 2024-03-26 9:51AM EDT | 740.00 | 2.22 | 1.75 | 2.40 | 0.00 | - | 5 | 11 | 46.19% |
HUBS240419C00750000 | 2024-03-25 2:25PM EDT | 750.00 | 1.51 | 1.35 | 1.85 | 0.00 | - | 1 | 3 | 46.19% |
HUBS240419C00760000 | 2024-03-07 11:35AM EDT | 760.00 | 1.75 | 0.50 | 2.85 | 0.00 | - | 1 | 2 | 53.53% |
HUBS240419C00770000 | 2024-02-22 1:59PM EDT | 770.00 | 2.02 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 49.12% |
HUBS240419C00780000 | 2024-03-14 9:38AM EDT | 780.00 | 1.20 | 0.35 | 1.50 | 0.00 | - | 1 | 3 | 51.47% |
HUBS240419C00790000 | 2024-03-25 9:30AM EDT | 790.00 | 0.05 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 53.76% |
HUBS240419C00860000 | 2024-03-05 12:32PM EDT | 860.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | - | 2 | 72.53% |
HUBS240419C00870000 | 2024-03-27 12:26PM EDT | 870.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 55.91% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240419P00410000 | 2024-03-05 11:50AM EDT | 410.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 55.08% |
HUBS240419P00470000 | 2024-03-13 12:15PM EDT | 470.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 57.52% |
HUBS240419P00480000 | 2024-03-11 9:50AM EDT | 480.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 64.53% |
HUBS240419P00490000 | 2024-03-13 1:01PM EDT | 490.00 | 0.92 | 0.05 | 4.50 | 0.00 | - | 1 | 3 | 62.04% |
HUBS240419P00500000 | 2024-03-25 2:57PM EDT | 500.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 5 | 27 | 52.92% |
HUBS240419P00510000 | 2024-03-27 9:30AM EDT | 510.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 1 | 11 | 48.99% |
HUBS240419P00520000 | 2024-03-26 12:12PM EDT | 520.00 | 1.02 | 0.30 | 2.40 | 0.00 | - | 4 | 20 | 50.08% |
HUBS240419P00530000 | 2024-03-21 12:29PM EDT | 530.00 | 1.35 | 0.40 | 5.00 | 0.00 | - | 1 | 29 | 56.04% |
HUBS240419P00540000 | 2024-03-27 1:06PM EDT | 540.00 | 1.85 | 1.40 | 1.70 | 0.00 | - | 3 | 97 | 38.45% |
HUBS240419P00550000 | 2024-03-27 1:06PM EDT | 550.00 | 2.70 | 2.00 | 2.40 | 0.00 | - | 4 | 46 | 37.63% |
HUBS240419P00560000 | 2024-03-28 10:16AM EDT | 560.00 | 2.85 | 2.90 | 3.30 | -1.15 | -28.75% | 2 | 76 | 36.67% |
HUBS240419P00570000 | 2024-03-27 3:24PM EDT | 570.00 | 5.61 | 4.30 | 5.10 | 0.00 | - | 8 | 86 | 37.34% |
HUBS240419P00580000 | 2024-03-27 3:50PM EDT | 580.00 | 6.90 | 5.90 | 6.80 | 0.00 | - | 7 | 88 | 36.47% |
HUBS240419P00590000 | 2024-03-27 2:27PM EDT | 590.00 | 9.80 | 8.20 | 9.50 | 0.00 | - | 11 | 118 | 36.67% |
HUBS240419P00600000 | 2024-03-28 10:37AM EDT | 600.00 | 11.90 | 11.10 | 12.70 | -0.79 | -6.23% | 6 | 79 | 36.59% |
HUBS240419P00610000 | 2024-03-28 10:04AM EDT | 610.00 | 15.25 | 14.70 | 16.80 | -2.45 | -13.84% | 6 | 65 | 36.91% |
HUBS240419P00620000 | 2024-03-28 10:04AM EDT | 620.00 | 19.60 | 18.90 | 21.70 | -4.95 | -20.16% | 1 | 86 | 37.36% |
HUBS240419P00630000 | 2024-03-27 2:14PM EDT | 630.00 | 30.55 | 24.10 | 26.90 | 0.00 | - | 5 | 27 | 37.18% |
HUBS240419P00640000 | 2024-03-26 3:58PM EDT | 640.00 | 26.80 | 30.00 | 33.00 | 0.00 | - | 2 | 25 | 37.38% |
HUBS240419P00650000 | 2024-03-27 2:49PM EDT | 650.00 | 40.80 | 36.50 | 40.00 | 0.00 | - | 1 | 14 | 38.07% |
HUBS240419P00660000 | 2024-03-20 2:38PM EDT | 660.00 | 46.90 | 43.60 | 46.70 | 0.00 | - | 1 | 3 | 37.23% |
HUBS240419P00670000 | 2024-03-25 9:53AM EDT | 670.00 | 55.15 | 51.30 | 54.60 | 0.00 | - | 10 | 11 | 37.63% |