Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
JCI240419C00025000 | 2024-03-21 2:54PM EDT | 25.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
JCI240419C00040000 | 2024-03-21 12:47PM EDT | 40.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
JCI240419C00045000 | 2024-03-21 2:47PM EDT | 45.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
JCI240419C00047500 | 2024-03-21 2:35PM EDT | 47.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
JCI240419C00050000 | 2024-03-21 2:48PM EDT | 50.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4,326 | 2 | 0.00% |
JCI240419C00052500 | 2024-03-21 2:08PM EDT | 52.50 | 12.04 | 0.00 | 0.00 | 0.00 | - | 7,001 | 1 | 0.00% |
JCI240419C00055000 | 2024-03-26 12:47PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
JCI240419C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
JCI240419C00060000 | 2024-03-27 3:22PM EDT | 60.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 10 | 4,479 | 0.00% |
JCI240419C00062500 | 2024-03-27 3:57PM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 8,690 | 0.00% |
JCI240419C00065000 | 2024-03-27 3:55PM EDT | 65.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 78 | 6,195 | 0.39% |
JCI240419C00067500 | 2024-03-27 3:39PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 303 | 3.13% |
JCI240419C00070000 | 2024-03-27 2:02PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
JCI240419C00075000 | 2024-01-12 10:41AM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 29.69% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
JCI240419P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 74 | 107.81% |
JCI240419P00037500 | 2023-12-11 10:34AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 96.88% |
JCI240419P00040000 | 2023-12-27 3:41PM EDT | 40.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 140 | 213 | 158.01% |
JCI240419P00042500 | 2024-01-22 2:21PM EDT | 42.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 100 | 185 | 142.29% |
JCI240419P00045000 | 2024-03-14 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 25.00% |
JCI240419P00047500 | 2024-03-19 11:47AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5,415 | 25.00% |
JCI240419P00050000 | 2024-03-22 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,798 | 25.00% |
JCI240419P00052500 | 2024-03-26 2:24PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,926 | 25.00% |
JCI240419P00055000 | 2024-03-27 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
JCI240419P00057500 | 2024-03-22 3:05PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
JCI240419P00060000 | 2024-03-25 11:14AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,040 | 6.25% |
JCI240419P00062500 | 2024-03-27 3:32PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 202 | 1,187 | 3.13% |
JCI240419P00065000 | 2024-03-27 11:03AM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 361 | 0.00% |
JCI240419P00067500 | 2023-09-18 9:45AM EDT | 67.50 | 11.00 | 14.30 | 16.70 | 0.00 | - | - | 1 | 216.06% |
JCI240419P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
JCI240419P00075000 | 2023-12-20 3:15PM EDT | 75.00 | 19.60 | 19.20 | 22.80 | 0.00 | - | 47 | 0 | 223.29% |