Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MNST240419C00045000 | 2024-02-29 10:47AM EDT | 45.00 | 13.00 | 14.60 | 18.10 | 0.00 | - | - | 2 | 78.56% |
MNST240419C00050000 | 2024-03-12 10:42AM EDT | 50.00 | 9.60 | 10.10 | 12.20 | 0.00 | - | 2 | 20 | 50.15% |
MNST240419C00052500 | 2024-03-15 11:55AM EDT | 52.50 | 7.70 | 7.30 | 10.40 | 0.00 | - | 4 | 15 | 78.71% |
MNST240419C00055000 | 2024-03-18 11:47AM EDT | 55.00 | 6.17 | 6.00 | 7.70 | +0.69 | +12.59% | 1 | 154 | 61.28% |
MNST240419C00057500 | 2024-03-18 3:01PM EDT | 57.50 | 3.90 | 3.70 | 3.90 | +0.28 | +7.73% | 53 | 1,943 | 25.71% |
MNST240419C00060000 | 2024-03-18 3:50PM EDT | 60.00 | 1.75 | 1.80 | 1.90 | -0.05 | -2.78% | 102 | 1,883 | 20.63% |
MNST240419C00062500 | 2024-03-18 3:46PM EDT | 62.50 | 0.64 | 0.60 | 0.70 | -0.01 | -1.54% | 50 | 1,107 | 19.09% |
MNST240419C00065000 | 2024-03-18 3:28PM EDT | 65.00 | 0.21 | 0.15 | 0.25 | -0.02 | -8.70% | 37 | 190 | 20.26% |
MNST240419C00067500 | 2024-03-15 10:05AM EDT | 67.50 | 0.05 | - | 0.10 | 0.00 | - | - | 1 | 22.27% |
MNST240419C00070000 | 2024-03-15 12:03PM EDT | 70.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 40 | 76 | 59.03% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MNST240419P00040000 | 2024-02-27 2:02PM EDT | 40.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 59.38% |
MNST240419P00050000 | 2024-03-18 10:55AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 12 | 92 | 40.92% |
MNST240419P00052500 | 2024-03-18 1:48PM EDT | 52.50 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 11 | 133 | 32.42% |
MNST240419P00055000 | 2024-03-18 12:40PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 3 | 374 | 24.12% |
MNST240419P00057500 | 2024-03-18 3:48PM EDT | 57.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 24 | 923 | 19.39% |
MNST240419P00060000 | 2024-03-18 3:49PM EDT | 60.00 | 0.80 | 0.70 | 0.80 | -0.29 | -26.61% | 266 | 502 | 16.16% |
MNST240419P00062500 | 2024-03-18 2:52PM EDT | 62.50 | 2.00 | 1.55 | 2.20 | -0.55 | -21.57% | 1 | 16 | 15.77% |
MNST240419P00070000 | 2024-02-28 2:30PM EDT | 70.00 | 13.90 | 7.20 | 11.10 | 0.00 | - | - | 0 | 68.36% |
MNST240419P00075000 | 2024-03-18 2:40PM EDT | 75.00 | 14.00 | - | - | +14.00 | - | - | - | 0.00% |