Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MA240328C00450000 | 2024-03-25 9:41AM EDT | 2024-03-28 | 31.85 | 29.20 | 33.50 | +5.95 | +22.97% | 1 | 5 | 117.04% |
MA240405C00450000 | 2024-03-26 1:27PM EDT | 2024-04-05 | 29.29 | 30.05 | 34.05 | 0.00 | - | 1 | 9 | 42.32% |
MA240412C00450000 | 2024-03-06 4:34PM EDT | 2024-04-12 | 25.58 | 30.10 | 34.50 | 0.00 | - | 2 | 2 | 33.63% |
MA240419C00450000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 33.01 | 32.10 | 35.15 | +6.46 | +24.33% | 4 | 749 | 30.19% |
MA240517C00450000 | 2024-03-28 1:35PM EDT | 2024-05-17 | 36.29 | 37.20 | 39.95 | +1.86 | +5.40% | 1 | 146 | 29.38% |
MA240621C00450000 | 2024-03-27 3:31PM EDT | 2024-06-21 | 38.00 | 41.20 | 43.70 | 0.00 | - | 24 | 1,099 | 27.50% |
MA240719C00450000 | 2024-03-25 11:39AM EDT | 2024-07-19 | 42.65 | 44.05 | 46.90 | 0.00 | - | 3 | 141 | 27.34% |
MA240920C00450000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 52.04 | 51.55 | 54.75 | 0.00 | - | 1 | 224 | 28.51% |
MA241018C00450000 | 2024-03-21 11:16AM EDT | 2024-10-18 | 62.00 | 54.35 | 56.00 | 0.00 | - | 1 | 11 | 27.45% |
MA241115C00450000 | 2024-03-25 2:05PM EDT | 2024-11-15 | 56.00 | 58.20 | 60.55 | 0.00 | - | 1 | 32 | 28.98% |
MA241220C00450000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 57.80 | 61.40 | 64.45 | 0.00 | - | 1 | 66 | 29.59% |
MA250117C00450000 | 2024-03-27 9:33AM EDT | 2025-01-17 | 65.00 | 64.15 | 66.00 | 0.00 | - | 2 | 890 | 29.12% |
MA250620C00450000 | 2024-03-18 2:46PM EDT | 2025-06-20 | 79.35 | 78.60 | 80.65 | 0.00 | - | 3 | 79 | 30.99% |
MA260116C00450000 | 2024-03-21 1:54PM EDT | 2026-01-16 | 101.57 | 92.00 | 96.30 | 0.00 | - | 2 | 39 | 32.07% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MA240328P00450000 | 2024-03-28 10:21AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 1 | 250 | 50.39% |
MA240405P00450000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 0.11 | 0.03 | 0.18 | -0.09 | -45.00% | 6 | 233 | 22.66% |
MA240412P00450000 | 2024-03-28 11:11AM EDT | 2024-04-12 | 0.49 | 0.35 | 0.54 | -0.28 | -36.36% | 5 | 213 | 20.96% |
MA240419P00450000 | 2024-03-28 10:41AM EDT | 2024-04-19 | 0.85 | 0.75 | 1.00 | -0.39 | -31.45% | 4 | 1,286 | 20.24% |
MA240426P00450000 | 2024-03-26 12:15PM EDT | 2024-04-26 | 2.20 | 1.20 | 2.37 | 0.00 | - | 1 | 129 | 22.83% |
MA240503P00450000 | 2024-03-27 10:19AM EDT | 2024-05-03 | 3.50 | 1.90 | 3.20 | 0.00 | - | 7 | 24 | 22.84% |
MA240517P00450000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 3.90 | 3.70 | 4.15 | -0.76 | -16.31% | 16 | 276 | 21.49% |
MA240621P00450000 | 2024-03-28 1:42PM EDT | 2024-06-21 | 5.70 | 5.60 | 6.05 | -1.40 | -19.72% | 11 | 359 | 19.40% |
MA240719P00450000 | 2024-03-28 10:11AM EDT | 2024-07-19 | 7.70 | 7.25 | 7.60 | -0.95 | -10.98% | 3 | 64 | 18.74% |
MA240920P00450000 | 2024-03-28 10:49AM EDT | 2024-09-20 | 11.35 | 10.60 | 11.40 | -1.40 | -10.98% | 2 | 175 | 18.53% |
MA241018P00450000 | 2024-03-05 10:40AM EDT | 2024-10-18 | 17.52 | 11.85 | 12.75 | 0.00 | - | 3 | 42 | 18.33% |
MA241115P00450000 | 2024-03-28 10:22AM EDT | 2024-11-15 | 14.93 | 13.95 | 14.95 | -0.82 | -5.21% | 6 | 107 | 18.85% |
MA241220P00450000 | 2024-03-27 1:58PM EDT | 2024-12-20 | 18.05 | 15.55 | 16.55 | 0.00 | - | 4 | 118 | 18.69% |
MA250117P00450000 | 2024-03-22 10:22AM EDT | 2025-01-17 | 17.65 | 16.20 | 18.50 | 0.00 | - | 1 | 931 | 19.06% |
MA250620P00450000 | 2024-03-06 11:16AM EDT | 2025-06-20 | 28.89 | 23.30 | 25.65 | 0.00 | - | 1 | 111 | 19.17% |
MA260116P00450000 | 2024-03-12 3:52PM EDT | 2026-01-16 | 33.65 | 29.85 | 32.70 | 0.00 | - | 2 | 150 | 18.80% |