Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MAR240405C00220000 | 2024-03-27 1:32PM EDT | 220.00 | 33.01 | 30.70 | 33.90 | 0.00 | - | 2 | 4 | 78.32% |
MAR240405C00225000 | 2024-03-25 12:03PM EDT | 225.00 | 29.07 | 25.70 | 29.20 | 0.00 | - | 19 | 19 | 72.75% |
MAR240405C00230000 | 2024-03-15 11:03AM EDT | 230.00 | 18.00 | 20.90 | 24.10 | 0.00 | - | 2 | 4 | 61.74% |
MAR240405C00240000 | 2024-03-21 1:01PM EDT | 240.00 | 15.67 | 11.40 | 14.20 | 0.00 | - | 13 | 18 | 42.62% |
MAR240405C00242500 | 2024-03-20 9:43AM EDT | 242.50 | 9.72 | 9.40 | 11.70 | 0.00 | - | - | 1 | 37.28% |
MAR240405C00245000 | 2024-03-25 9:50AM EDT | 245.00 | 11.00 | 6.10 | 8.30 | 0.00 | - | 2 | 18 | 23.79% |
MAR240405C00247500 | 2024-03-28 3:25PM EDT | 247.50 | 6.05 | 5.70 | 6.10 | -1.05 | -14.79% | 4 | 18 | 21.17% |
MAR240405C00250000 | 2024-03-28 3:50PM EDT | 250.00 | 3.70 | 3.80 | 4.10 | -1.80 | -32.73% | 6 | 56 | 18.84% |
MAR240405C00252500 | 2024-03-28 1:51PM EDT | 252.50 | 2.52 | 2.40 | 2.65 | -1.08 | -30.00% | 13 | 25 | 18.41% |
MAR240405C00255000 | 2024-03-28 3:19PM EDT | 255.00 | 1.58 | 1.30 | 1.50 | -0.72 | -31.30% | 26 | 138 | 17.55% |
MAR240405C00257500 | 2024-03-28 3:43PM EDT | 257.50 | 0.75 | 0.65 | 0.80 | -0.55 | -42.31% | 28 | 26 | 17.38% |
MAR240405C00260000 | 2024-03-28 3:48PM EDT | 260.00 | 0.32 | 0.30 | 0.45 | -0.28 | -46.67% | 13 | 38 | 18.07% |
MAR240405C00262500 | 2024-03-28 12:13PM EDT | 262.50 | 0.28 | 0.10 | 0.25 | -0.07 | -20.00% | 2 | 15 | 18.80% |
MAR240405C00265000 | 2024-03-27 11:59AM EDT | 265.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 19.87% |
MAR240405C00267500 | 2024-03-21 12:57PM EDT | 267.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 1 | 22.85% |
MAR240405C00270000 | 2024-03-26 12:12PM EDT | 270.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 25.73% |
MAR240405C00275000 | 2024-03-14 3:22PM EDT | 275.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 44.07% |
MAR240405C00280000 | 2024-03-01 3:13PM EDT | 280.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 31.06% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MAR240405P00200000 | 2024-03-22 3:02PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 95.80% |
MAR240405P00205000 | 2024-03-22 3:12PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 23 | 53.52% |
MAR240405P00215000 | 2024-03-27 11:06AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 70.85% |
MAR240405P00220000 | 2024-03-26 12:04PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 55.27% |
MAR240405P00225000 | 2024-03-28 10:30AM EDT | 225.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 2 | 33 | 50.83% |
MAR240405P00230000 | 2024-03-28 9:59AM EDT | 230.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 44.02% |
MAR240405P00235000 | 2024-03-25 10:20AM EDT | 235.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 39.16% |
MAR240405P00237500 | 2024-03-27 2:25PM EDT | 237.50 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 1 | 12 | 25.15% |
MAR240405P00240000 | 2024-03-28 1:34PM EDT | 240.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 7 | 60 | 22.71% |
MAR240405P00242500 | 2024-03-28 3:58PM EDT | 242.50 | 0.27 | 0.20 | 0.35 | +0.01 | +3.85% | 36 | 56 | 20.70% |
MAR240405P00245000 | 2024-03-28 3:40PM EDT | 245.00 | 0.47 | 0.40 | 0.55 | +0.02 | +4.44% | 44 | 105 | 19.19% |
MAR240405P00247500 | 2024-03-28 3:58PM EDT | 247.50 | 0.77 | 0.75 | 0.95 | -0.07 | -8.33% | 49 | 22 | 18.30% |
MAR240405P00250000 | 2024-03-28 3:59PM EDT | 250.00 | 1.42 | 1.40 | 1.60 | +0.14 | +10.94% | 31 | 69 | 17.48% |
MAR240405P00252500 | 2024-03-28 3:54PM EDT | 252.50 | 2.60 | 2.40 | 2.65 | +0.64 | +32.65% | 39 | 150 | 17.14% |
MAR240405P00255000 | 2024-03-28 3:37PM EDT | 255.00 | 3.70 | 3.80 | 4.10 | +0.17 | +4.82% | 72 | 75 | 16.90% |
MAR240405P00257500 | 2024-03-28 2:35PM EDT | 257.50 | 5.69 | 5.50 | 7.50 | +0.53 | +10.27% | 1 | 32 | 29.43% |
MAR240405P00260000 | 2024-03-28 1:01PM EDT | 260.00 | 7.20 | 7.50 | 8.70 | -4.90 | -40.50% | 7 | 2 | 24.00% |