Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MED240419C00030000 | 2024-03-25 9:43AM EDT | 30.00 | 6.10 | 8.40 | 10.60 | 0.00 | - | 2 | 11 | 122.17% |
MED240419C00032500 | 2024-03-27 10:12AM EDT | 32.50 | 6.24 | 6.10 | 7.10 | 0.00 | - | 2 | 1 | 80.18% |
MED240419C00035000 | 2024-03-28 11:31AM EDT | 35.00 | 4.30 | 4.00 | 4.40 | +2.03 | +89.43% | 2 | 52 | 59.77% |
MED240419C00037500 | 2024-03-28 12:31PM EDT | 37.50 | 2.69 | 2.40 | 2.50 | +0.49 | +22.27% | 1 | 372 | 54.25% |
MED240419C00040000 | 2024-03-28 3:04PM EDT | 40.00 | 1.34 | 1.20 | 1.35 | +0.22 | +19.64% | 34 | 305 | 52.30% |
MED240419C00042500 | 2024-03-28 2:29PM EDT | 42.50 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 3 | 411 | 52.64% |
MED240419C00045000 | 2024-03-28 12:44PM EDT | 45.00 | 0.34 | 0.20 | 0.35 | -0.03 | -8.11% | 1 | 276 | 52.64% |
MED240419C00047500 | 2024-03-21 11:33AM EDT | 47.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 17 | 56.06% |
MED240419C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 73.83% |
MED240419C00052500 | 2024-03-25 9:41AM EDT | 52.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 83.69% |
MED240419C00055000 | 2024-03-11 9:34AM EDT | 55.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 74.22% |
MED240419C00060000 | 2024-03-20 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 109.18% |
MED240419C00065000 | 2024-03-15 2:12PM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 278 | 162 | 123.83% |
MED240419C00070000 | 2024-02-20 1:38PM EDT | 70.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 2 | 136.91% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MED240419P00020000 | 2024-03-18 9:51AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 89 | 589 | 164.45% |
MED240419P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 138.67% |
MED240419P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 115.23% |
MED240419P00027500 | 2024-03-22 11:16AM EDT | 27.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 217 | 83.79% |
MED240419P00030000 | 2024-03-26 12:52PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 133 | 65.43% |
MED240419P00032500 | 2024-03-28 12:39PM EDT | 32.50 | 0.26 | 0.25 | 0.35 | -0.06 | -18.75% | 11 | 82 | 57.62% |
MED240419P00035000 | 2024-03-28 3:58PM EDT | 35.00 | 0.67 | 0.65 | 0.70 | -0.23 | -25.56% | 4 | 924 | 52.69% |
MED240419P00037500 | 2024-03-28 12:35PM EDT | 37.50 | 1.39 | 1.45 | 1.50 | -0.19 | -12.03% | 1 | 72 | 50.05% |
MED240419P00040000 | 2024-03-28 2:20PM EDT | 40.00 | 2.76 | 2.70 | 2.90 | -0.19 | -6.44% | 18 | 341 | 50.78% |
MED240419P00042500 | 2024-03-20 2:17PM EDT | 42.50 | 7.56 | 4.10 | 4.80 | 0.00 | - | 5 | 18 | 52.44% |
MED240419P00045000 | 2024-03-12 12:55PM EDT | 45.00 | 8.80 | 6.40 | 7.00 | 0.00 | - | 3 | 12 | 54.98% |
MED240419P00047500 | 2024-03-21 3:32PM EDT | 47.50 | 11.90 | 7.20 | 9.90 | 0.00 | - | 2 | 3 | 85.84% |
MED240419P00050000 | 2024-03-06 2:42PM EDT | 50.00 | 11.66 | 9.10 | 13.40 | 0.00 | - | 3 | 0 | 134.96% |