Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MA240328C00440000 | 2024-03-25 2:25PM EDT | 2024-03-28 | 37.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MA240405C00440000 | 2024-03-18 1:17PM EDT | 2024-04-05 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MA240412C00440000 | 2024-03-26 12:35PM EDT | 2024-04-12 | 39.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MA240419C00440000 | 2024-03-27 11:00AM EDT | 2024-04-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MA240426C00440000 | 2024-03-21 2:42PM EDT | 2024-04-26 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MA240517C00440000 | 2024-03-27 12:09PM EDT | 2024-05-17 | 41.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MA240621C00440000 | 2024-03-25 10:51AM EDT | 2024-06-21 | 47.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MA240719C00440000 | 2024-03-20 2:30PM EDT | 2024-07-19 | 58.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MA240920C00440000 | 2024-03-20 10:27AM EDT | 2024-09-20 | 64.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MA241115C00440000 | 2024-01-30 4:43PM EDT | 2024-11-15 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 30.33% |
MA241220C00440000 | 2024-03-19 10:48AM EDT | 2024-12-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MA250117C00440000 | 2024-03-26 3:13PM EDT | 2025-01-17 | 69.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MA250620C00440000 | 2024-03-22 11:29AM EDT | 2025-06-20 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MA260116C00440000 | 2024-03-14 2:38PM EDT | 2026-01-16 | 100.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MA240328P00440000 | 2024-03-27 11:19AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
MA240405P00440000 | 2024-03-27 2:41PM EDT | 2024-04-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
MA240412P00440000 | 2024-03-27 10:58AM EDT | 2024-04-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
MA240419P00440000 | 2024-03-27 2:50PM EDT | 2024-04-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
MA240426P00440000 | 2024-03-27 11:21AM EDT | 2024-04-26 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MA240503P00440000 | 2024-03-25 3:32PM EDT | 2024-05-03 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
MA240517P00440000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MA240621P00440000 | 2024-03-27 2:08PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
MA240719P00440000 | 2024-03-27 3:08PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
MA240920P00440000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 9.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
MA241018P00440000 | 2024-03-27 2:37PM EDT | 2024-10-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
MA241115P00440000 | 2024-03-04 1:41PM EDT | 2024-11-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
MA241220P00440000 | 2024-03-12 1:30PM EDT | 2024-12-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
MA250117P00440000 | 2024-03-26 10:38AM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
MA250620P00440000 | 2024-03-26 11:38AM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
MA260116P00440000 | 2024-03-12 3:03PM EDT | 2026-01-16 | 30.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |