Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240328C00060000 | 2024-03-12 1:01PM EDT | 60.00 | 11.35 | 7.80 | 12.10 | 0.00 | - | - | 0 | 427.15% |
MDLZ240328C00064000 | 2024-03-18 3:22PM EDT | 64.00 | 7.15 | 4.00 | 8.00 | 0.00 | - | - | 0 | 50.00% |
MDLZ240328C00068000 | 2024-03-26 3:11PM EDT | 68.00 | 2.10 | 0.10 | 4.10 | 0.00 | - | 50 | 0 | 207.91% |
MDLZ240328C00069000 | 2024-03-27 9:46AM EDT | 69.00 | 1.20 | 0.50 | 2.15 | 0.00 | - | 1 | 1 | 110.35% |
MDLZ240328C00070000 | 2024-03-28 11:30AM EDT | 70.00 | 0.28 | 0.00 | 0.05 | +0.03 | +12.00% | 1 | 160 | 3.42% |
MDLZ240328C00071000 | 2024-03-26 2:30PM EDT | 71.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 109 | 28.91% |
MDLZ240328C00072000 | 2024-03-28 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 177 | 37.89% |
MDLZ240328C00073000 | 2024-03-28 11:32AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 12 | 649 | 51.56% |
MDLZ240328C00074000 | 2024-03-27 3:27PM EDT | 74.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 199 | 79.30% |
MDLZ240328C00075000 | 2024-03-27 1:18PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 847 | 217 | 88.28% |
MDLZ240328C00076000 | 2024-03-14 10:27AM EDT | 76.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 119.34% |
MDLZ240328C00077000 | 2024-02-28 2:52PM EDT | 77.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 57 | 916 | 132.81% |
MDLZ240328C00078000 | 2024-02-27 11:36AM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 172.46% |
MDLZ240328C00079000 | 2024-02-28 1:43PM EDT | 79.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 6 | 11 | 193.16% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240328P00064000 | 2024-03-13 10:08AM EDT | 64.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 25 | 216.41% |
MDLZ240328P00065000 | 2024-02-14 2:12PM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 136.72% |
MDLZ240328P00066000 | 2024-03-15 2:11PM EDT | 66.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 170.31% |
MDLZ240328P00067000 | 2024-03-18 10:05AM EDT | 67.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 146.29% |
MDLZ240328P00068000 | 2024-03-28 1:04PM EDT | 68.00 | 0.02 | 0.00 | 1.85 | -0.06 | -75.00% | 13 | 94 | 121.19% |
MDLZ240328P00069000 | 2024-03-28 1:25PM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 183 | 23.44% |
MDLZ240328P00070000 | 2024-03-28 2:40PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 22 | 69 | 6.84% |
MDLZ240328P00071000 | 2024-03-28 10:01AM EDT | 71.00 | 0.65 | 0.00 | 2.95 | -0.70 | -51.85% | 5 | 119 | 60.25% |
MDLZ240328P00072000 | 2024-03-28 3:31PM EDT | 72.00 | 1.90 | 0.15 | 4.20 | -0.22 | -10.38% | 14 | 190 | 54.69% |
MDLZ240328P00073000 | 2024-03-25 9:36AM EDT | 73.00 | 1.30 | 1.00 | 5.00 | 0.00 | - | 1 | 3 | 220.12% |
MDLZ240328P00074000 | 2024-03-28 3:06PM EDT | 74.00 | 4.00 | 2.50 | 4.50 | +0.30 | +8.11% | 20 | 122 | 123.24% |
MDLZ240328P00075000 | 2024-03-27 9:45AM EDT | 75.00 | 3.90 | 2.95 | 7.00 | 0.00 | - | 1 | 0 | 265.43% |
MDLZ240328P00080000 | 2024-03-27 3:49PM EDT | 80.00 | 9.10 | 7.90 | 12.20 | 0.00 | - | 1 | 0 | 131.25% |