Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MMC240419C00160000 | 2024-02-16 2:33PM EDT | 160.00 | 42.85 | 44.70 | 49.00 | 0.00 | - | 1 | 1 | 68.16% |
MMC240419C00165000 | 2024-02-12 1:50PM EDT | 165.00 | 34.00 | 41.10 | 45.90 | 0.00 | - | 1 | 1 | 81.91% |
MMC240419C00170000 | 2024-01-25 10:58AM EDT | 170.00 | 24.08 | 32.80 | 37.50 | 0.00 | - | 1 | 29 | 63.35% |
MMC240419C00175000 | 2023-09-27 10:45AM EDT | 175.00 | 26.40 | 19.30 | 20.00 | 0.00 | - | 1 | 15 | 0.00% |
MMC240419C00180000 | 2024-03-14 12:33PM EDT | 180.00 | 28.50 | 23.80 | 28.50 | 0.00 | - | 1 | 85 | 57.98% |
MMC240419C00185000 | 2024-03-12 11:04AM EDT | 185.00 | 22.93 | 19.00 | 23.50 | 0.00 | - | 1 | 102 | 50.02% |
MMC240419C00190000 | 2024-03-25 9:37AM EDT | 190.00 | 13.80 | 14.20 | 18.50 | 0.00 | - | 5 | 212 | 41.97% |
MMC240419C00195000 | 2024-03-22 11:07AM EDT | 195.00 | 11.70 | 10.20 | 11.90 | 0.00 | - | 1 | 182 | 22.35% |
MMC240419C00200000 | 2024-03-28 2:59PM EDT | 200.00 | 7.70 | 6.10 | 8.30 | +1.70 | +28.33% | 5 | 214 | 23.74% |
MMC240419C00210000 | 2024-03-28 3:57PM EDT | 210.00 | 1.72 | 1.50 | 1.75 | +0.37 | +27.41% | 43 | 977 | 16.63% |
MMC240419C00220000 | 2024-03-26 9:30AM EDT | 220.00 | 0.52 | 0.10 | 0.75 | 0.00 | - | 1 | 1,190 | 23.27% |
MMC240419C00230000 | 2024-03-07 4:30PM EDT | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 119 | 28.10% |
MMC240419C00240000 | 2023-10-26 12:34PM EDT | 240.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 42.70% |
MMC240419C00250000 | 2023-09-01 1:35PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 1 | 68.87% |
MMC240419C00260000 | 2023-09-11 3:59PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MMC240419P00105000 | 2023-10-30 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
MMC240419P00135000 | 2023-10-20 10:47AM EDT | 135.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 100 | 237 | 104.88% |
MMC240419P00140000 | 2023-08-30 1:25PM EDT | 140.00 | 1.60 | 0.65 | 2.05 | 0.00 | - | 1 | 0 | 106.25% |
MMC240419P00145000 | 2023-12-26 4:39PM EDT | 145.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 4 | 104 | 94.78% |
MMC240419P00150000 | 2023-12-26 4:39PM EDT | 150.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 3 | 37 | 84.57% |
MMC240419P00155000 | 2024-01-03 4:51PM EDT | 155.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 22 | 105 | 62.79% |
MMC240419P00160000 | 2023-12-26 4:58PM EDT | 160.00 | 1.15 | 0.15 | 1.10 | 0.00 | - | 3 | 236 | 63.48% |
MMC240419P00165000 | 2024-03-26 3:19PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 130 | 51.56% |
MMC240419P00170000 | 2024-03-25 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 13 | 174 | 52.93% |
MMC240419P00175000 | 2024-03-18 3:42PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 46.56% |
MMC240419P00180000 | 2024-03-18 12:15PM EDT | 180.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 134 | 40.21% |
MMC240419P00185000 | 2024-03-21 1:28PM EDT | 185.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 144 | 33.86% |
MMC240419P00190000 | 2024-03-28 2:56PM EDT | 190.00 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 5 | 180 | 23.24% |
MMC240419P00195000 | 2024-03-28 3:44PM EDT | 195.00 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 3 | 162 | 20.44% |
MMC240419P00200000 | 2024-03-28 1:35PM EDT | 200.00 | 1.45 | 1.25 | 1.55 | -0.57 | -28.22% | 4 | 360 | 19.21% |
MMC240419P00210000 | 2024-03-28 1:30PM EDT | 210.00 | 5.90 | 5.40 | 6.10 | -0.84 | -12.46% | 3 | 251 | 18.43% |
MMC240419P00220000 | 2024-01-29 4:45PM EDT | 220.00 | 29.69 | 12.00 | 15.90 | 0.00 | - | 13 | 42 | 32.02% |
MMC240419P00230000 | 2024-01-29 4:45PM EDT | 230.00 | 39.71 | 21.70 | 26.50 | 0.00 | - | - | 0 | 48.54% |