Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
KMI240419C00017000 | 2024-04-19 3:23PM EDT | 2024-04-19 | 1.82 | 1.68 | 1.98 | +0.62 | +51.67% | 92 | 3,289 | 190.63% |
KMI240426C00017000 | 2024-04-19 1:54PM EDT | 2024-04-26 | 1.89 | 0.98 | 2.73 | +0.84 | +80.00% | 2 | 3 | 156.25% |
KMI240503C00017000 | 2024-04-19 3:00PM EDT | 2024-05-03 | 1.81 | 1.37 | 2.45 | +0.75 | +70.75% | 1 | 26 | 92.19% |
KMI240517C00017000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 1.27 | 1.77 | 1.89 | 0.00 | - | 10 | 56 | 26.17% |
KMI240524C00017000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 1.78 | 1.78 | 1.92 | +0.46 | +34.85% | 30 | 2 | 26.76% |
KMI240621C00017000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 1.85 | 1.61 | 1.95 | +0.60 | +48.00% | 100 | 7,196 | 21.97% |
KMI240920C00017000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 1.96 | 1.97 | 2.11 | +0.49 | +33.33% | 55 | 7,715 | 19.53% |
KMI250117C00017000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 2.26 | 2.21 | 2.30 | +0.42 | +22.83% | 6 | 20,977 | 18.65% |
KMI250620C00017000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 2.41 | 2.16 | 2.70 | +0.44 | +22.34% | 16 | 1,374 | 20.92% |
KMI260116C00017000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 2.60 | 2.60 | 2.73 | +0.38 | +17.12% | 35 | 12,781 | 17.48% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
KMI240419P00017000 | 2024-04-19 2:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,941 | 93.75% |
KMI240426P00017000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 141 | 278 | 40.63% |
KMI240503P00017000 | 2024-04-19 1:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 11 | 416 | 42.77% |
KMI240510P00017000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3 | 52 | 24.61% |
KMI240517P00017000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 27 | 2,269 | 23.44% |
KMI240524P00017000 | 2024-04-19 3:12PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 11 | 26 | 24.61% |
KMI240621P00017000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 246 | 5,720 | 22.07% |
KMI240920P00017000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.31 | -0.16 | -35.56% | 2 | 2,144 | 20.70% |
KMI250117P00017000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 0.60 | 0.57 | 0.62 | -0.18 | -23.08% | 1,017 | 18,217 | 21.78% |
KMI250620P00017000 | 2024-04-16 2:44PM EDT | 2025-06-20 | 1.40 | 0.94 | 0.98 | 0.00 | - | 501 | 4,985 | 22.66% |
KMI260116P00017000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 1.28 | 1.23 | 1.39 | -0.26 | -16.88% | 25 | 1,229 | 23.27% |