Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IGT240419C00018000 | 2024-03-18 3:56PM EDT | 18.00 | 2.49 | 2.32 | 2.70 | +2.49 | - | 11 | 0 | 54.10% |
IGT240419C00019000 | 2024-03-18 3:52PM EDT | 19.00 | 1.80 | 0.93 | 2.13 | -0.26 | -12.62% | 10 | 1 | 59.72% |
IGT240419C00020000 | 2024-03-18 3:54PM EDT | 20.00 | 1.03 | 0.96 | 1.50 | -0.15 | -12.71% | 144 | 107 | 56.54% |
IGT240419C00021000 | 2024-03-18 3:54PM EDT | 21.00 | 0.48 | 0.54 | 0.65 | -0.24 | -33.33% | 69 | 299 | 39.36% |
IGT240419C00022000 | 2024-03-18 3:48PM EDT | 22.00 | 0.32 | 0.29 | 0.37 | -0.17 | -34.69% | 361 | 660 | 40.04% |
IGT240419C00023000 | 2024-03-18 3:42PM EDT | 23.00 | 0.18 | 0.15 | 0.20 | -0.06 | -25.00% | 237 | 23,361 | 40.53% |
IGT240419C00024000 | 2024-03-18 3:17PM EDT | 24.00 | 0.06 | 0.06 | 0.13 | -0.08 | -57.14% | 3 | 115 | 43.56% |
IGT240419C00025000 | 2024-03-18 3:11PM EDT | 25.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 6 | 448 | 47.85% |
IGT240419C00026000 | 2024-03-15 12:15PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 393 | 77.44% |
IGT240419C00027000 | 2024-03-14 11:58AM EDT | 27.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 11 | 1,784 | 66.41% |
IGT240419C00028000 | 2024-03-15 9:30AM EDT | 28.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 760 | 57.42% |
IGT240419C00029000 | 2024-03-18 11:09AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 1,812 | 63.28% |
IGT240419C00030000 | 2024-03-18 11:26AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 6,111 | 67.97% |
IGT240419C00031000 | 2024-03-12 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 8 | 6,204 | 82.03% |
IGT240419C00032000 | 2024-03-14 11:30AM EDT | 32.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 18 | 257 | 116.02% |
IGT240419C00033000 | 2024-02-29 4:41PM EDT | 33.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 41 | 675 | 105.27% |
IGT240419C00034000 | 2024-03-01 12:23PM EDT | 34.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 126.56% |
IGT240419C00035000 | 2024-03-01 12:45PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 101 | 429 | 131.45% |
IGT240419C00036000 | 2024-01-24 11:24AM EDT | 36.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 30 | 251 | 113.28% |
IGT240419C00037000 | 2024-02-29 4:41PM EDT | 37.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 99 | 140.63% |
IGT240419C00038000 | 2023-11-10 10:49AM EDT | 38.00 | 0.25 | 0.17 | 0.20 | 0.00 | - | 10 | 31 | 124.61% |
IGT240419C00039000 | 2024-03-01 11:19AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.02% |
IGT240419C00040000 | 2024-01-09 11:51AM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1,507 | 17,861 | 115.23% |
IGT240419C00045000 | 2024-03-08 11:50AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 656 | 171.48% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IGT240419P00017000 | 2024-03-18 11:17AM EDT | 17.00 | 0.12 | 0.09 | 0.33 | +0.12 | - | 6 | 0 | 54.88% |
IGT240419P00018000 | 2024-03-18 10:38AM EDT | 18.00 | 0.25 | 0.15 | 0.25 | +0.14 | +127.27% | 7 | 2 | 44.73% |
IGT240419P00019000 | 2024-03-18 3:53PM EDT | 19.00 | 0.45 | 0.42 | 0.50 | +0.05 | +12.50% | 8 | 39 | 44.04% |
IGT240419P00020000 | 2024-03-18 3:35PM EDT | 20.00 | 0.45 | 0.68 | 0.88 | -0.32 | -41.56% | 161 | 101 | 43.02% |
IGT240419P00021000 | 2024-03-15 3:41PM EDT | 21.00 | 1.25 | 1.17 | 1.57 | 0.00 | - | 20 | 125 | 48.73% |
IGT240419P00022000 | 2024-03-18 3:27PM EDT | 22.00 | 2.28 | 2.02 | 2.54 | +0.38 | +20.00% | 1 | 270 | 50.10% |
IGT240419P00023000 | 2024-03-18 9:46AM EDT | 23.00 | 3.20 | 2.30 | 3.05 | +0.63 | +24.51% | 5 | 391 | 49.71% |
IGT240419P00024000 | 2024-03-18 3:40PM EDT | 24.00 | 4.33 | 3.40 | 4.90 | +1.33 | +44.33% | 5 | 265 | 65.04% |
IGT240419P00025000 | 2024-03-14 2:25PM EDT | 25.00 | 4.60 | 4.65 | 5.15 | 0.00 | - | 11 | 1,096 | 57.13% |
IGT240419P00026000 | 2024-03-13 10:14AM EDT | 26.00 | 3.30 | 5.15 | 7.90 | 0.00 | - | 12 | 161 | 103.32% |
IGT240419P00027000 | 2024-03-12 1:31PM EDT | 27.00 | 3.60 | 6.75 | 7.40 | 0.00 | - | 1 | 510 | 84.96% |
IGT240419P00028000 | 2024-03-14 10:40AM EDT | 28.00 | 6.90 | 6.85 | 9.45 | 0.00 | - | 2 | 567 | 97.07% |
IGT240419P00029000 | 2024-02-29 1:23PM EDT | 29.00 | 3.25 | 8.15 | 10.85 | 0.00 | - | 3 | 227 | 125.39% |
IGT240419P00030000 | 2024-03-13 9:46AM EDT | 30.00 | 7.10 | 8.70 | 11.25 | 0.00 | - | 60 | 201 | 96.48% |
IGT240419P00031000 | 2024-02-13 10:57AM EDT | 31.00 | 5.55 | 9.25 | 12.45 | 0.00 | - | 1 | 46 | 89.06% |
IGT240419P00032000 | 2024-02-09 11:23AM EDT | 32.00 | 6.35 | 6.50 | 9.15 | 0.00 | - | 2 | 17 | 0.00% |
IGT240419P00033000 | 2024-01-30 12:28PM EDT | 33.00 | 6.85 | 5.85 | 8.35 | 0.00 | - | 3 | 250 | 0.00% |
IGT240419P00034000 | 2023-12-28 12:22PM EDT | 34.00 | 6.75 | 7.10 | 8.10 | 0.00 | - | 6 | 7 | 0.00% |
IGT240419P00037000 | 2023-12-04 11:27AM EDT | 37.00 | 9.45 | 9.70 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
IGT240419P00038000 | 2023-10-24 10:13AM EDT | 38.00 | 8.45 | 10.15 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
IGT240419P00039000 | 2023-10-05 9:48AM EDT | 39.00 | 9.30 | 10.50 | 11.35 | 0.00 | - | - | 1 | 0.00% |
IGT240419P00040000 | 2023-10-13 1:32PM EDT | 40.00 | 9.85 | 12.70 | 13.75 | 0.00 | - | - | 1 | 0.00% |
IGT240419P00041000 | 2024-01-03 10:35AM EDT | 41.00 | 14.40 | 13.65 | 15.85 | 0.00 | - | - | 0 | 0.00% |