Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IJR240517C00065000 | 2024-02-08 11:00AM EDT | 65.00 | 39.50 | 42.40 | 43.90 | 0.00 | - | 14 | 24 | 189.36% |
IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 126.56% |
IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 126.47% |
IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 75.49% |
IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 82.74% |
IJR240517C00086000 | 2023-09-25 2:10PM EDT | 86.00 | 12.74 | 7.80 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
IJR240517C00087000 | 2023-11-07 1:10PM EDT | 87.00 | 9.65 | 13.90 | 15.80 | 0.00 | - | 2 | 2 | 0.00% |
IJR240517C00088000 | 2024-01-25 1:54PM EDT | 88.00 | 18.60 | 18.80 | 20.30 | 0.00 | - | 1 | 42 | 85.74% |
IJR240517C00089000 | 2024-04-25 2:52PM EDT | 89.00 | 15.90 | 16.50 | 17.40 | 0.00 | - | 2 | 2 | 60.45% |
IJR240517C00090000 | 2024-04-15 12:01PM EDT | 90.00 | 15.07 | 14.10 | 16.40 | 0.00 | - | 1 | 179 | 57.52% |
IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 13.10 | 15.40 | 0.00 | - | 1 | 6 | 54.59% |
IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 13.60 | 14.40 | 0.00 | - | 1 | 10 | 51.69% |
IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 12.60 | 13.40 | 0.00 | - | 1 | 21 | 48.78% |
IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 72.36% |
IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 10.10 | 11.50 | 0.00 | - | 20 | 32 | 44.73% |
IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 8.40 | 10.50 | 0.00 | - | 2 | 28 | 41.72% |
IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 8.70 | 9.50 | 0.00 | - | 8 | 29 | 38.70% |
IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 7.10 | 8.60 | 0.00 | - | 10 | 20 | 37.18% |
IJR240517C00099000 | 2024-04-10 1:22PM EDT | 99.00 | 7.99 | 6.80 | 8.30 | 0.00 | - | 1 | 19 | 43.53% |
IJR240517C00100000 | 2024-04-25 11:54AM EDT | 100.00 | 5.23 | 6.20 | 6.70 | 0.00 | - | 4 | 122 | 32.15% |
IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 57.21% |
IJR240517C00102000 | 2024-03-27 9:30AM EDT | 102.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 2.35 | 4.20 | 0.00 | - | 1 | 91 | 27.39% |
IJR240517C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 3.10 | 2.85 | 3.40 | 0.00 | - | 4 | 134 | 25.42% |
IJR240517C00105000 | 2024-04-26 1:02PM EDT | 105.00 | 2.35 | 2.25 | 2.75 | +0.17 | +7.80% | 6 | 253 | 24.51% |
IJR240517C00106000 | 2024-04-26 11:14AM EDT | 106.00 | 1.85 | 1.75 | 2.10 | +0.44 | +31.21% | 1 | 85 | 22.97% |
IJR240517C00107000 | 2024-04-26 11:57AM EDT | 107.00 | 1.45 | 1.05 | 1.60 | +0.42 | +40.78% | 5 | 327 | 22.25% |
IJR240517C00108000 | 2024-04-26 2:53PM EDT | 108.00 | 1.00 | 0.20 | 1.25 | +0.12 | +13.64% | 5 | 267 | 22.36% |
IJR240517C00109000 | 2024-04-25 3:18PM EDT | 109.00 | 1.19 | 0.40 | 0.90 | +0.57 | +91.94% | 1 | 176 | 21.73% |
IJR240517C00110000 | 2024-04-26 1:06PM EDT | 110.00 | 0.50 | 0.20 | 0.60 | +0.09 | +21.95% | 7 | 771 | 20.80% |
IJR240517C00115000 | 2024-04-25 3:51PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 492 | 31.40% |
IJR240517C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 41.80% |
IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 51.17% |
IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 52.64% |
IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 75.29% |
IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 72.36% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IJR240517P00050000 | 2023-12-21 3:30PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 173.63% |
IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 143.55% |
IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 126.37% |
IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 137.16% |
IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 103.22% |
IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 92.97% |
IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 68.65% |
IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 55.96% |
IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 51.03% |
IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 56.93% |
IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 77.59% |
IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 43.70% |
IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 46.05% |
IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 43 | 46 | 38.87% |
IJR240517P00093000 | 2024-04-26 12:50PM EDT | 93.00 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 1 | 24 | 36.43% |
IJR240517P00094000 | 2024-04-16 11:31AM EDT | 94.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 40.63% |
IJR240517P00095000 | 2024-04-25 9:51AM EDT | 95.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 96 | 33.01% |
IJR240517P00096000 | 2024-04-25 11:04AM EDT | 96.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 27.64% |
IJR240517P00097000 | 2024-04-25 9:36AM EDT | 97.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 25.29% |
IJR240517P00098000 | 2024-04-24 12:57PM EDT | 98.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 24.27% |
IJR240517P00099000 | 2024-04-25 9:30AM EDT | 99.00 | 0.48 | 0.20 | 0.30 | 0.00 | - | 4 | 99 | 22.90% |
IJR240517P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 2 | 2,021 | 22.22% |
IJR240517P00101000 | 2024-04-26 9:51AM EDT | 101.00 | 0.47 | 0.40 | 0.55 | -0.08 | -14.55% | 1 | 1,958 | 21.85% |
IJR240517P00102000 | 2024-04-22 3:41PM EDT | 102.00 | 1.18 | 0.00 | 0.70 | 0.00 | - | 8 | 183 | 20.85% |
IJR240517P00103000 | 2024-04-23 12:45PM EDT | 103.00 | 1.00 | 0.80 | 1.90 | 0.00 | - | 1 | 147 | 31.25% |
IJR240517P00104000 | 2024-04-26 11:40AM EDT | 104.00 | 1.09 | 1.05 | 1.25 | -0.81 | -42.63% | 4 | 148 | 20.09% |
IJR240517P00105000 | 2024-04-25 3:20PM EDT | 105.00 | 1.90 | 0.60 | 1.55 | 0.00 | - | 13 | 160 | 18.89% |
IJR240517P00106000 | 2024-04-26 10:36AM EDT | 106.00 | 1.87 | 1.55 | 2.95 | -0.06 | -3.11% | 1 | 235 | 28.05% |
IJR240517P00107000 | 2024-04-25 10:29AM EDT | 107.00 | 3.60 | 0.75 | 2.70 | 0.00 | - | 2 | 39 | 19.65% |
IJR240517P00108000 | 2024-04-19 1:23PM EDT | 108.00 | 5.70 | 1.95 | 4.80 | 0.00 | - | 4 | 92 | 35.11% |
IJR240517P00109000 | 2024-04-19 3:41PM EDT | 109.00 | 7.70 | 2.90 | 4.20 | 0.00 | - | 1 | 18 | 21.12% |
IJR240517P00110000 | 2024-04-22 10:13AM EDT | 110.00 | 6.49 | 4.20 | 5.00 | 0.00 | - | 2 | 141 | 21.51% |
IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 51.05% |
IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 59.77% |