Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMND240328C00010000 | 2024-02-27 4:46PM EDT | 10.00 | 12.00 | 6.40 | 6.80 | 0.00 | - | - | 10 | 642.19% |
LMND240328C00013000 | 2024-03-28 10:36AM EDT | 13.00 | 3.74 | 3.60 | 3.90 | +0.09 | +2.47% | 1 | 3 | 315.63% |
LMND240328C00013500 | 2024-03-22 2:20PM EDT | 13.50 | 2.85 | 3.10 | 3.30 | 0.00 | - | 1 | 5 | 215.63% |
LMND240328C00014000 | 2024-03-27 3:51PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
LMND240328C00014500 | 2024-03-28 10:26AM EDT | 14.50 | 2.12 | 2.10 | 2.35 | +0.10 | +4.95% | 3 | 23 | 181.25% |
LMND240328C00015000 | 2024-03-22 3:22PM EDT | 15.00 | 1.25 | 1.65 | 1.75 | 0.00 | - | 21 | 10 | 121.88% |
LMND240328C00015500 | 2024-03-28 10:41AM EDT | 15.50 | 1.25 | 1.15 | 1.30 | +0.38 | +43.68% | 2 | 92 | 110.94% |
LMND240328C00016000 | 2024-03-28 10:45AM EDT | 16.00 | 0.69 | 0.60 | 0.80 | +0.29 | +72.50% | 4 | 131 | 57.81% |
LMND240328C00016500 | 2024-03-28 10:46AM EDT | 16.50 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 143 | 454 | 41.02% |
LMND240328C00017000 | 2024-03-28 11:02AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 322 | 880 | 64.06% |
LMND240328C00017500 | 2024-03-27 3:21PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 482 | 67.97% |
LMND240328C00018000 | 2024-03-28 10:00AM EDT | 18.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 142 | 114.06% |
LMND240328C00018500 | 2024-03-27 10:54AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 121.88% |
LMND240328C00019000 | 2024-03-27 11:40AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 69 | 146.88% |
LMND240328C00019500 | 2024-03-25 9:58AM EDT | 19.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 168.75% |
LMND240328C00020000 | 2024-03-25 10:19AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 212 | 190.63% |
LMND240328C00020500 | 2024-03-22 1:31PM EDT | 20.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 212.50% |
LMND240328C00021000 | 2024-03-22 3:26PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 210 | 231.25% |
LMND240328C00021500 | 2024-03-13 11:14AM EDT | 21.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 42 | 55 | 250.00% |
LMND240328C00022000 | 2024-03-27 2:52PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 268.75% |
LMND240328C00023000 | 2024-03-27 3:58PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 303.13% |
LMND240328C00024000 | 2024-03-11 12:57PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 170 | 337.50% |
LMND240328C00025000 | 2024-03-13 1:22PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 368.75% |
LMND240328C00026000 | 2024-02-28 10:50AM EDT | 26.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 396.88% |
LMND240328C00030000 | 2024-03-01 2:42PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 500.00% |
LMND240328C00035000 | 2024-03-08 12:02PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 606.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMND240328P00010500 | 2024-02-14 12:04PM EDT | 10.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 803.13% |
LMND240328P00011000 | 2024-02-21 4:31PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 740.63% |
LMND240328P00011500 | 2024-02-09 12:27PM EDT | 11.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 681.25% |
LMND240328P00012000 | 2024-02-28 3:32PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 623.44% |
LMND240328P00012500 | 2024-03-11 11:50AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 567.19% |
LMND240328P00013000 | 2024-03-18 3:42PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 513.28% |
LMND240328P00013500 | 2024-03-22 1:31PM EDT | 13.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 459.38% |
LMND240328P00014000 | 2024-03-26 3:21PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 190.63% |
LMND240328P00014500 | 2024-03-22 3:44PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 160 | 159.38% |
LMND240328P00015000 | 2024-03-27 12:14PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 128.13% |
LMND240328P00015500 | 2024-03-26 12:38PM EDT | 15.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 177 | 249.22% |
LMND240328P00016000 | 2024-03-28 10:24AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 423 | 62.50% |
LMND240328P00016500 | 2024-03-28 9:30AM EDT | 16.50 | 0.05 | 0.05 | 0.10 | -0.26 | -83.87% | 8 | 572 | 50.78% |
LMND240328P00017000 | 2024-03-28 10:38AM EDT | 17.00 | 0.35 | 0.35 | 0.45 | -0.27 | -43.55% | 13 | 211 | 57.03% |
LMND240328P00017500 | 2024-03-22 2:37PM EDT | 17.50 | 1.34 | 0.75 | 0.90 | 0.00 | - | 9 | 90 | 50.00% |
LMND240328P00018000 | 2024-03-27 3:00PM EDT | 18.00 | 1.72 | 1.20 | 1.40 | 0.00 | - | 1 | 46 | 131.25% |
LMND240328P00018500 | 2024-03-18 12:21PM EDT | 18.50 | 2.60 | 1.70 | 1.90 | 0.00 | - | 3 | 10 | 162.50% |
LMND240328P00019000 | 2024-02-28 10:38AM EDT | 19.00 | 3.20 | 2.15 | 2.40 | 0.00 | - | 1 | 0 | 190.63% |
LMND240328P00019500 | 2024-03-07 11:37AM EDT | 19.50 | 3.34 | 2.70 | 3.40 | 0.00 | - | 1 | 0 | 296.88% |
LMND240328P00020000 | 2024-03-11 1:57PM EDT | 20.00 | 2.80 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 196.88% |
LMND240328P00020500 | 2024-02-28 10:35AM EDT | 20.50 | 4.20 | 3.70 | 5.60 | 0.00 | - | - | 0 | 581.25% |
LMND240328P00021000 | 2024-02-28 4:15PM EDT | 21.00 | 5.20 | 4.20 | 4.40 | 0.00 | - | - | 7 | 290.63% |
LMND240328P00021500 | 2024-03-13 11:14AM EDT | 21.50 | 4.09 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 259.38% |
LMND240328P00024000 | 2024-03-22 10:01AM EDT | 24.00 | 7.78 | 7.30 | 7.40 | 0.00 | - | 7 | 7 | 346.88% |
LMND240328P00026000 | 2024-02-26 4:15PM EDT | 26.00 | 6.90 | 9.60 | 10.80 | 0.00 | - | 15 | 0 | 894.53% |
LMND240328P00030000 | 2024-02-27 3:39PM EDT | 30.00 | 9.40 | 13.20 | 13.40 | 0.00 | - | - | 16 | 596.88% |