Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MESO240419C00000500 | 2023-12-21 12:26PM EDT | 0.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
MESO240419C00001000 | 2024-03-26 12:44PM EDT | 1.00 | 4.00 | 1.35 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
MESO240419C00001500 | 2024-01-09 12:17PM EDT | 1.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 146 | 570 | 0.00% |
MESO240419C00002000 | 2024-03-26 3:56PM EDT | 2.00 | 2.00 | 0.40 | 5.30 | 0.00 | - | 100 | 10 | 0.00% |
MESO240419C00002500 | 2023-12-08 3:37PM EDT | 2.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 0.00% |
MESO240419C00003000 | 2024-03-28 11:44AM EDT | 3.00 | 2.00 | 1.60 | 2.00 | +1.45 | +322.22% | 84 | 477 | 0.00% |
MESO240419C00004000 | 2024-03-28 11:42AM EDT | 4.00 | 1.15 | 0.80 | 1.35 | +0.86 | +296.55% | 201 | 732 | 143.75% |
MESO240419C00005000 | 2024-03-28 11:44AM EDT | 5.00 | 0.85 | 0.50 | 0.85 | +0.74 | +672.73% | 286 | 256 | 122.66% |
MESO240419C00006000 | 2024-03-28 11:38AM EDT | 6.00 | 0.40 | 0.20 | 0.45 | +0.25 | +166.67% | 152 | 84 | 122.66% |
MESO240419C00007000 | 2024-03-27 3:14PM EDT | 7.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 149.61% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MESO240419P00001000 | 2024-02-29 3:44PM EDT | 1.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 356.25% |
MESO240419P00001500 | 2023-08-29 9:47AM EDT | 1.50 | 0.60 | 0.30 | 3.70 | 0.00 | - | - | 20 | 0.00% |
MESO240419P00002000 | 2024-03-28 11:32AM EDT | 2.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 433 | 209.38% |
MESO240419P00002500 | 2024-01-09 3:23PM EDT | 2.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 139 | 50.00% |
MESO240419P00003000 | 2024-03-28 11:33AM EDT | 3.00 | 0.10 | 0.05 | 0.20 | -0.20 | -57.14% | 53 | 675 | 191.41% |
MESO240419P00004000 | 2024-03-28 11:42AM EDT | 4.00 | 0.37 | 0.35 | 0.50 | -0.48 | -48.98% | 21 | 56 | 193.36% |
MESO240419P00005000 | 2024-03-28 11:30AM EDT | 5.00 | 1.25 | 0.70 | 1.25 | -0.60 | -32.43% | 4 | 17 | 205.47% |
MESO240419P00006000 | 2024-03-28 11:38AM EDT | 6.00 | 2.20 | 0.30 | 2.80 | -0.50 | -15.62% | 1 | 5 | 190.23% |