Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MNDY240419C00135000 | 2024-03-15 11:56AM EDT | 135.00 | 81.00 | 86.00 | 91.00 | 0.00 | - | - | 10 | 81.35% |
MNDY240419C00140000 | 2024-03-14 9:45AM EDT | 140.00 | 80.63 | 81.50 | 86.40 | 0.00 | - | - | 1 | 89.40% |
MNDY240419C00150000 | 2024-03-15 10:13AM EDT | 150.00 | 66.54 | 71.50 | 76.30 | 0.00 | - | - | 1 | 76.93% |
MNDY240419C00155000 | 2024-03-15 11:51AM EDT | 155.00 | 61.00 | 66.50 | 70.70 | 0.00 | - | - | 13 | 64.40% |
MNDY240419C00180000 | 2024-03-12 2:19PM EDT | 180.00 | 46.58 | 42.70 | 45.40 | 0.00 | - | 2 | 10 | 62.00% |
MNDY240419C00185000 | 2024-03-13 11:54AM EDT | 185.00 | 39.63 | 38.70 | 41.60 | 0.00 | - | - | 1 | 54.10% |
MNDY240419C00190000 | 2024-03-13 1:54PM EDT | 190.00 | 36.25 | 34.70 | 36.50 | 0.00 | - | 35 | 36 | 51.77% |
MNDY240419C00195000 | 2024-02-26 11:37AM EDT | 195.00 | 23.97 | 29.40 | 32.50 | 0.00 | - | 20 | 20 | 57.34% |
MNDY240419C00200000 | 2024-03-14 10:41AM EDT | 200.00 | 22.98 | 26.90 | 28.40 | 0.00 | - | 85 | 143 | 51.44% |
MNDY240419C00210000 | 2024-03-15 3:40PM EDT | 210.00 | 16.30 | 19.80 | 20.50 | 0.00 | - | 45 | 136 | 50.16% |
MNDY240419C00220000 | 2024-03-18 3:00PM EDT | 220.00 | 13.56 | 13.80 | 14.30 | +2.46 | +22.16% | 105 | 136 | 48.27% |
MNDY240419C00230000 | 2024-03-18 3:59PM EDT | 230.00 | 9.36 | 9.20 | 9.50 | +2.08 | +28.57% | 28 | 373 | 47.11% |
MNDY240419C00240000 | 2024-03-18 3:44PM EDT | 240.00 | 5.90 | 5.90 | 6.30 | +1.29 | +27.98% | 13 | 193 | 47.59% |
MNDY240419C00250000 | 2024-03-18 2:38PM EDT | 250.00 | 3.60 | 3.70 | 4.10 | +0.64 | +21.62% | 13 | 86 | 48.24% |
MNDY240419C00260000 | 2024-03-18 3:07PM EDT | 260.00 | 2.35 | 2.30 | 2.70 | +0.41 | +21.13% | 35 | 49 | 49.40% |
MNDY240419C00270000 | 2024-03-18 12:10PM EDT | 270.00 | 1.30 | 1.40 | 1.55 | +0.20 | +18.18% | 5 | 43 | 48.76% |
MNDY240419C00280000 | 2024-03-18 12:27PM EDT | 280.00 | 0.85 | 0.85 | 1.05 | -0.15 | -15.00% | 6 | 23 | 50.44% |
MNDY240419C00290000 | 2024-03-15 9:30AM EDT | 290.00 | 0.78 | 0.25 | 2.35 | 0.00 | - | 2 | 6 | 58.96% |
MNDY240419C00300000 | 2024-03-18 1:56PM EDT | 300.00 | 0.30 | 0.30 | 0.45 | -0.95 | -76.00% | 4 | 4 | 51.10% |
MNDY240419C00320000 | 2024-02-26 2:09PM EDT | 320.00 | 0.30 | 0.05 | 2.05 | 0.00 | - | 2 | 2 | 71.80% |
MNDY240419C00330000 | 2024-03-04 11:15AM EDT | 330.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 76.15% |
MNDY240419C00340000 | 2024-03-12 11:19AM EDT | 340.00 | 0.25 | - | 2.20 | 0.00 | - | - | 1 | 94.26% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MNDY240419P00155000 | 2024-03-14 3:55PM EDT | 155.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 50 | 54.59% |
MNDY240419P00160000 | 2024-02-22 11:30AM EDT | 160.00 | 0.83 | 0.05 | 2.05 | 0.00 | - | 25 | 25 | 72.46% |
MNDY240419P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 1.26 | 0.10 | 2.40 | 0.00 | - | 2 | 2 | 69.65% |
MNDY240419P00170000 | 2024-03-18 1:42PM EDT | 170.00 | 0.45 | 0.15 | 1.30 | -0.38 | -45.78% | 3 | 10 | 56.79% |
MNDY240419P00175000 | 2024-03-15 9:50AM EDT | 175.00 | 1.18 | 0.25 | 0.90 | 0.00 | - | 1 | 12 | 54.30% |
MNDY240419P00180000 | 2024-03-18 1:10PM EDT | 180.00 | 0.95 | 0.75 | 0.95 | -0.56 | -37.09% | 6 | 34 | 49.83% |
MNDY240419P00185000 | 2024-03-18 3:34PM EDT | 185.00 | 1.20 | 1.10 | 1.30 | -0.47 | -28.14% | 1 | 31 | 48.46% |
MNDY240419P00190000 | 2024-03-18 3:27PM EDT | 190.00 | 1.71 | 1.60 | 1.85 | -1.19 | -41.03% | 3 | 63 | 47.80% |
MNDY240419P00195000 | 2024-03-18 1:40PM EDT | 195.00 | 2.50 | 2.30 | 2.60 | -1.70 | -40.48% | 6 | 54 | 47.33% |
MNDY240419P00200000 | 2024-03-18 3:36PM EDT | 200.00 | 3.41 | 3.20 | 3.50 | -1.80 | -34.55% | 4 | 153 | 46.47% |
MNDY240419P00210000 | 2024-03-18 3:11PM EDT | 210.00 | 5.90 | 5.80 | 6.20 | -2.75 | -31.79% | 5 | 128 | 45.52% |
MNDY240419P00220000 | 2024-03-18 3:09PM EDT | 220.00 | 9.70 | 9.70 | 10.20 | -4.52 | -31.79% | 8 | 117 | 44.89% |
MNDY240419P00230000 | 2024-03-18 3:02PM EDT | 230.00 | 15.67 | 15.10 | 15.60 | -4.93 | -23.93% | 1 | 45 | 44.51% |
MNDY240419P00240000 | 2024-03-18 10:19AM EDT | 240.00 | 25.31 | 21.60 | 22.90 | -3.09 | -10.88% | 2 | 43 | 46.84% |
MNDY240419P00250000 | 2024-03-01 2:35PM EDT | 250.00 | 29.10 | 29.30 | 31.40 | 0.00 | - | 16 | 11 | 50.78% |
MNDY240419P00290000 | 2024-03-11 10:01AM EDT | 290.00 | 71.11 | 65.60 | 69.30 | 0.00 | - | 1 | 1 | 51.39% |