Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
JAZZ240419C00100000 | 2024-03-20 2:20PM EDT | 100.00 | 25.42 | 18.70 | 23.50 | 0.00 | - | 1 | 4 | 87.55% |
JAZZ240419C00105000 | 2024-02-29 12:49PM EDT | 105.00 | 15.45 | 13.50 | 18.10 | 0.00 | - | - | 1 | 67.75% |
JAZZ240419C00110000 | 2024-03-26 3:40PM EDT | 110.00 | 9.50 | 9.00 | 13.40 | 0.00 | - | 1 | 14 | 56.64% |
JAZZ240419C00115000 | 2024-03-28 10:12AM EDT | 115.00 | 6.45 | 6.50 | 7.40 | +0.65 | +11.21% | 3 | 9 | 31.45% |
JAZZ240419C00120000 | 2024-03-27 1:04PM EDT | 120.00 | 3.01 | 3.30 | 3.60 | 0.00 | - | 2 | 24 | 25.86% |
JAZZ240419C00125000 | 2024-03-27 12:58PM EDT | 125.00 | 1.15 | 0.35 | 1.70 | 0.00 | - | 11 | 58 | 27.22% |
JAZZ240419C00130000 | 2024-03-27 12:25PM EDT | 130.00 | 0.45 | 0.05 | 4.10 | 0.00 | - | 3 | 143 | 62.29% |
JAZZ240419C00135000 | 2024-03-25 12:59PM EDT | 135.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 32.96% |
JAZZ240419C00140000 | 2024-03-26 12:46PM EDT | 140.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 40.67% |
JAZZ240419C00145000 | 2024-03-22 11:47AM EDT | 145.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 54.00% |
JAZZ240419C00150000 | 2024-02-29 11:22AM EDT | 150.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 52.39% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
JAZZ240419P00095000 | 2024-03-07 4:50PM EDT | 95.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.06% |
JAZZ240419P00100000 | 2024-03-07 4:50PM EDT | 100.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 58.64% |
JAZZ240419P00105000 | 2024-03-15 3:56PM EDT | 105.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 70.48% |
JAZZ240419P00110000 | 2024-03-26 2:13PM EDT | 110.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 7 | 16 | 31.25% |
JAZZ240419P00115000 | 2024-03-28 12:04PM EDT | 115.00 | 0.90 | 0.90 | 1.20 | -0.85 | -48.57% | 1 | 65 | 28.49% |
JAZZ240419P00120000 | 2024-03-28 11:38AM EDT | 120.00 | 2.55 | 2.35 | 2.55 | -0.35 | -12.07% | 3 | 45 | 24.77% |
JAZZ240419P00125000 | 2024-03-22 11:41AM EDT | 125.00 | 3.21 | 4.60 | 6.30 | 0.00 | - | 2 | 21 | 31.91% |
JAZZ240419P00130000 | 2024-03-05 1:47PM EDT | 130.00 | 11.39 | 7.10 | 11.80 | 0.00 | - | 10 | 2 | 49.70% |
JAZZ240419P00135000 | 2024-03-21 10:02AM EDT | 135.00 | 10.40 | 12.30 | 16.50 | 0.00 | - | - | 135 | 58.13% |
JAZZ240419P00140000 | 2024-03-01 12:31PM EDT | 140.00 | 20.00 | 17.20 | 22.00 | 0.00 | - | 10 | 0 | 73.63% |