Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LVS240419C00045000 | 2024-03-28 10:05AM EDT | 2024-04-19 | 7.35 | 6.65 | 8.00 | +1.70 | +30.09% | 21 | 1,462 | 58.89% |
LVS240517C00045000 | 2024-03-28 10:04AM EDT | 2024-05-17 | 7.50 | 6.90 | 7.80 | +0.50 | +7.14% | 1 | 1,296 | 48.73% |
LVS240621C00045000 | 2024-03-27 2:22PM EDT | 2024-06-21 | 7.40 | 7.00 | 8.35 | 0.00 | - | 5 | 52,910 | 44.97% |
LVS240920C00045000 | 2024-03-27 3:23PM EDT | 2024-09-20 | 8.75 | 8.85 | 9.25 | 0.00 | - | 1 | 31 | 39.23% |
LVS250117C00045000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 10.35 | 10.45 | 10.65 | 0.00 | - | 13 | 732 | 39.36% |
LVS250620C00045000 | 2024-03-20 10:45AM EDT | 2025-06-20 | 11.15 | 11.75 | 12.35 | 0.00 | - | 1 | 13 | 40.53% |
LVS260116C00045000 | 2024-03-26 12:50PM EDT | 2026-01-16 | 13.15 | 13.10 | 14.85 | 0.00 | - | 38 | 342 | 43.82% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LVS240405P00045000 | 2024-03-25 1:11PM EDT | 2024-04-05 | 0.05 | 0.01 | 0.40 | 0.00 | - | 200 | 37 | 69.73% |
LVS240412P00045000 | 2024-03-27 10:38AM EDT | 2024-04-12 | 0.08 | 0.02 | 0.36 | 0.00 | - | 1 | 113 | 59.47% |
LVS240419P00045000 | 2024-03-26 3:36PM EDT | 2024-04-19 | 0.16 | 0.10 | 0.14 | 0.00 | - | 2 | 1,796 | 38.28% |
LVS240426P00045000 | 2024-03-22 3:31PM EDT | 2024-04-26 | 0.43 | 0.16 | 0.29 | 0.00 | - | 7 | 7 | 40.14% |
LVS240503P00045000 | 2024-03-26 11:48AM EDT | 2024-05-03 | 0.33 | 0.20 | 0.35 | 0.00 | - | 150 | 159 | 38.09% |
LVS240517P00045000 | 2024-03-28 11:01AM EDT | 2024-05-17 | 0.39 | 0.41 | 0.44 | -0.09 | -18.75% | 6 | 778 | 34.67% |
LVS240621P00045000 | 2024-03-27 1:24PM EDT | 2024-06-21 | 0.81 | 0.70 | 0.76 | 0.00 | - | 2 | 3,097 | 32.18% |
LVS240920P00045000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 1.65 | 1.53 | 1.69 | -0.46 | -21.80% | 13 | 478 | 31.64% |
LVS250117P00045000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 2.68 | 2.67 | 2.80 | -0.08 | -2.90% | 7 | 3,046 | 31.97% |
LVS250620P00045000 | 2024-03-22 11:00AM EDT | 2025-06-20 | 4.35 | 2.66 | 4.55 | 0.00 | - | 61 | 484 | 34.99% |
LVS260116P00045000 | 2024-03-25 1:15PM EDT | 2026-01-16 | 5.60 | 3.90 | 6.20 | 0.00 | - | 1 | 248 | 35.77% |