Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LVS240322C00044000 | 2024-03-18 11:59AM EDT | 44.00 | 7.23 | 5.20 | 7.90 | +0.42 | +6.17% | 3 | 3 | 187.50% |
LVS240322C00045000 | 2024-03-18 11:44AM EDT | 45.00 | 6.00 | 5.15 | 6.85 | -0.10 | -1.64% | 15 | 3 | 105.66% |
LVS240322C00045500 | 2024-03-14 10:02AM EDT | 45.50 | 6.95 | 3.35 | 7.25 | 0.00 | - | - | 14 | 79.49% |
LVS240322C00048000 | 2024-02-16 3:01PM EDT | 48.00 | 8.10 | 2.87 | 3.95 | 0.00 | - | 1 | 1 | 88.18% |
LVS240322C00048500 | 2024-03-18 3:42PM EDT | 48.50 | 2.66 | 2.09 | 2.55 | -2.34 | -46.80% | 2 | 1 | 58.69% |
LVS240322C00049000 | 2024-03-15 9:55AM EDT | 49.00 | 3.38 | 1.56 | 2.45 | 0.00 | - | 24 | 25 | 72.66% |
LVS240322C00049500 | 2024-03-12 9:35AM EDT | 49.50 | 3.70 | 1.34 | 1.48 | 0.00 | - | - | 17 | 38.57% |
LVS240322C00050000 | 2024-03-18 2:05PM EDT | 50.00 | 1.33 | 1.08 | 1.12 | -0.05 | -3.62% | 112 | 149 | 37.01% |
LVS240322C00051000 | 2024-03-18 2:49PM EDT | 51.00 | 0.56 | 0.55 | 0.58 | -0.30 | -34.88% | 49 | 485 | 35.74% |
LVS240322C00052000 | 2024-03-18 3:54PM EDT | 52.00 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 121 | 678 | 35.55% |
LVS240322C00053000 | 2024-03-18 3:41PM EDT | 53.00 | 0.11 | 0.08 | 0.12 | -0.08 | -42.11% | 206 | 493 | 37.50% |
LVS240322C00054000 | 2024-03-18 2:58PM EDT | 54.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 878 | 438 | 40.43% |
LVS240322C00055000 | 2024-03-18 12:52PM EDT | 55.00 | 0.01 | 0.01 | 0.19 | -0.03 | -75.00% | 31 | 432 | 54.88% |
LVS240322C00056000 | 2024-03-18 10:45AM EDT | 56.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 3 | 64 | 67.19% |
LVS240322C00057000 | 2024-03-15 1:01PM EDT | 57.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 101.37% |
LVS240322C00058000 | 2024-03-18 1:38PM EDT | 58.00 | 0.09 | 0.01 | 0.20 | -0.01 | -10.00% | 2 | 66 | 80.86% |
LVS240322C00059000 | 2024-03-01 1:46PM EDT | 59.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 35 | 99.22% |
LVS240322C00060000 | 2024-03-07 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 41 | 67.19% |
LVS240322C00061000 | 2024-02-16 11:57AM EDT | 61.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 125.00% |
LVS240322C00062000 | 2024-02-08 10:30AM EDT | 62.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | - | 2 | 174.12% |
LVS240322C00064000 | 2024-03-01 10:42AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
LVS240322C00065000 | 2024-02-05 12:18PM EDT | 65.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | - | 2 | 190.82% |
LVS240322C00066000 | 2024-02-20 10:30AM EDT | 66.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.32% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LVS240322P00040000 | 2024-03-14 10:52AM EDT | 40.00 | 0.05 | - | 0.24 | 0.00 | - | - | 1 | 155.08% |
LVS240322P00043000 | 2024-02-07 2:25PM EDT | 43.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | - | 0 | 117.77% |
LVS240322P00044000 | 2024-03-01 11:17AM EDT | 44.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 53.13% |
LVS240322P00045000 | 2024-03-18 11:07AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | -0.10 | -83.33% | 9 | 15 | 54.69% |
LVS240322P00045500 | 2024-03-18 10:30AM EDT | 45.50 | 0.02 | 0.00 | 0.26 | -0.03 | -60.00% | 1 | 2 | 72.07% |
LVS240322P00046000 | 2024-03-18 12:32PM EDT | 46.00 | 0.02 | 0.02 | 0.19 | -0.04 | -66.67% | 4 | 6 | 62.89% |
LVS240322P00046500 | 2024-03-08 4:50PM EDT | 46.50 | 0.08 | 0.02 | 0.19 | 0.00 | - | 1 | 3 | 57.42% |
LVS240322P00047000 | 2024-03-18 11:07AM EDT | 47.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 18 | 60 | 39.84% |
LVS240322P00047500 | 2024-03-18 3:21PM EDT | 47.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 30 | 40.23% |
LVS240322P00048000 | 2024-03-18 3:59PM EDT | 48.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 21 | 135 | 38.67% |
LVS240322P00048500 | 2024-03-18 11:15AM EDT | 48.50 | 0.08 | 0.11 | 0.13 | -0.04 | -33.33% | 7 | 18 | 36.91% |
LVS240322P00049000 | 2024-03-18 3:47PM EDT | 49.00 | 0.15 | 0.18 | 0.20 | -0.03 | -16.67% | 55 | 133 | 35.74% |
LVS240322P00049500 | 2024-03-18 3:56PM EDT | 49.50 | 0.29 | 0.28 | 0.31 | +0.08 | +38.10% | 4,961 | 62 | 35.16% |
LVS240322P00050000 | 2024-03-18 3:52PM EDT | 50.00 | 0.45 | 0.43 | 0.45 | +0.07 | +18.42% | 273 | 469 | 33.99% |
LVS240322P00051000 | 2024-03-18 3:53PM EDT | 51.00 | 0.92 | 0.89 | 0.94 | +0.14 | +17.95% | 1,129 | 812 | 34.38% |
LVS240322P00052000 | 2024-03-18 3:52PM EDT | 52.00 | 1.59 | 1.55 | 1.66 | +0.22 | +16.06% | 47 | 454 | 36.13% |
LVS240322P00053000 | 2024-03-15 3:02PM EDT | 53.00 | 1.93 | 2.30 | 2.55 | 0.00 | - | 87 | 188 | 41.02% |
LVS240322P00054000 | 2024-03-18 2:08PM EDT | 54.00 | 3.00 | 3.30 | 3.70 | +0.50 | +20.00% | 1 | 90 | 64.06% |
LVS240322P00055000 | 2024-03-14 11:06AM EDT | 55.00 | 3.24 | 2.48 | 5.00 | 0.00 | - | 5 | 62 | 96.29% |
LVS240322P00056000 | 2024-03-13 2:19PM EDT | 56.00 | 2.65 | 4.30 | 6.25 | 0.00 | - | 4 | 4 | 124.02% |