Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LAZR231208C00002500 | 2023-12-01 3:54PM EST | 2023-12-08 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 176 | 560 | 98.44% |
LAZR231215C00002500 | 2023-12-01 3:27PM EST | 2023-12-15 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 165 | 131 | 94.53% |
LAZR231222C00002500 | 2023-12-01 10:41AM EST | 2023-12-22 | 0.26 | 0.16 | 0.22 | +0.04 | +18.18% | 1 | 17 | 92.97% |
LAZR231229C00002500 | 2023-12-01 3:47PM EST | 2023-12-29 | 0.22 | 0.17 | 0.25 | 0.00 | - | 11 | 63 | 86.72% |
LAZR240105C00002500 | 2023-11-30 11:49AM EST | 2024-01-05 | 0.22 | 0.20 | 0.26 | +0.22 | - | - | 12 | 84.38% |
LAZR240119C00002500 | 2023-11-30 9:36AM EST | 2024-01-19 | 0.26 | 0.25 | 0.30 | 0.00 | - | 2 | 706 | 83.20% |
LAZR240216C00002500 | 2023-12-01 1:51PM EST | 2024-02-16 | 0.35 | 0.34 | 0.39 | +0.35 | - | 1 | 5 | 86.33% |
LAZR240419C00002500 | 2023-12-01 2:15PM EST | 2024-04-19 | 0.54 | 0.50 | 0.54 | +0.54 | - | 2 | 0 | 89.84% |
LAZR240517C00002500 | 2023-12-01 2:46PM EST | 2024-05-17 | 0.58 | 0.34 | 0.61 | +0.58 | - | 226 | 33 | 75.00% |
LAZR250117C00002500 | 2023-12-01 2:56PM EST | 2025-01-17 | 0.92 | 0.88 | 1.26 | -0.03 | -3.16% | 78 | 1,860 | 109.77% |
LAZR260116C00002500 | 2023-11-30 1:18PM EST | 2026-01-16 | 1.92 | 0.02 | 3.25 | +1.92 | - | - | 39 | 133.01% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LAZR231208P00002500 | 2023-12-01 2:57PM EST | 2023-12-08 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 122 | 229 | 110.94% |
LAZR231215P00002500 | 2023-12-01 3:45PM EST | 2023-12-15 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 577 | 121 | 110.94% |
LAZR231222P00002500 | 2023-12-01 1:08PM EST | 2023-12-22 | 0.22 | 0.21 | 0.28 | -0.05 | -18.52% | 5 | 94 | 99.22% |
LAZR231229P00002500 | 2023-12-01 11:23AM EST | 2023-12-29 | 0.21 | 0.23 | 0.30 | -0.04 | -16.00% | 3 | 164 | 92.97% |
LAZR240105P00002500 | 2023-12-01 3:42PM EST | 2024-01-05 | 0.29 | 0.27 | 0.35 | 0.00 | - | 24 | 269 | 97.66% |
LAZR240119P00002500 | 2023-12-01 3:19PM EST | 2024-01-19 | 0.34 | 0.33 | 0.39 | -0.01 | -2.86% | 13 | 14,359 | 96.09% |
LAZR240216P00002500 | 2023-12-01 3:14PM EST | 2024-02-16 | 0.46 | 0.42 | 0.47 | +0.46 | - | 7 | 9 | 95.31% |
LAZR240419P00002500 | 2023-12-01 11:08AM EST | 2024-04-19 | 0.55 | 0.56 | 0.65 | +0.55 | - | 2 | 1 | 97.66% |
LAZR240517P00002500 | 2023-12-01 10:24AM EST | 2024-05-17 | 0.63 | 0.62 | 0.71 | +0.63 | - | 7 | 0 | 98.44% |
LAZR250117P00002500 | 2023-12-01 11:42AM EST | 2025-01-17 | 0.88 | 0.96 | 1.00 | -0.12 | -12.00% | 4 | 3,167 | 95.31% |
LAZR260116P00002500 | 2023-11-28 11:04AM EST | 2026-01-16 | 1.27 | 0.45 | 1.36 | +1.27 | - | - | 20 | 63.67% |