Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MPC240405C00145000 | 2024-03-11 1:09PM EDT | 145.00 | 35.32 | 55.10 | 57.75 | 0.00 | - | 1 | 0 | 152.78% |
MPC240405C00150000 | 2024-03-28 2:22PM EDT | 150.00 | 50.85 | 50.15 | 52.80 | +3.75 | +7.96% | 7 | 7 | 141.36% |
MPC240405C00155000 | 2024-03-14 10:04AM EDT | 155.00 | 35.00 | 45.10 | 47.95 | 0.00 | - | 1 | 5 | 67.97% |
MPC240405C00160000 | 2024-03-25 12:29PM EDT | 160.00 | 41.71 | 40.00 | 42.90 | 0.00 | - | 1 | 0 | 118.80% |
MPC240405C00165000 | 2024-03-14 9:30AM EDT | 165.00 | 26.52 | 35.10 | 38.05 | 0.00 | - | 2 | 2 | 60.74% |
MPC240405C00167500 | 2024-03-28 1:01PM EDT | 167.50 | 31.88 | 32.55 | 35.50 | +10.98 | +52.54% | 1 | 2 | 102.39% |
MPC240405C00170000 | 2024-03-06 10:30AM EDT | 170.00 | 10.01 | 30.05 | 33.45 | 0.00 | - | 2 | 42 | 63.77% |
MPC240405C00172500 | 2024-03-20 11:56AM EDT | 172.50 | 24.45 | 27.55 | 30.55 | 0.00 | - | 1 | 61 | 91.06% |
MPC240405C00175000 | 2024-03-27 9:33AM EDT | 175.00 | 22.88 | 25.10 | 27.95 | 0.00 | - | 1 | 29 | 83.20% |
MPC240405C00177500 | 2024-03-28 11:17AM EDT | 177.50 | 21.90 | 23.30 | 25.10 | +0.85 | +4.04% | 7 | 35 | 71.00% |
MPC240405C00180000 | 2024-03-25 12:34PM EDT | 180.00 | 21.78 | 21.20 | 23.70 | 0.00 | - | 1 | 42 | 62.50% |
MPC240405C00182500 | 2024-03-14 11:25AM EDT | 182.50 | 8.81 | 17.60 | 20.00 | 0.00 | - | 1 | 7 | 57.74% |
MPC240405C00185000 | 2024-03-22 3:54PM EDT | 185.00 | 15.92 | 16.50 | 17.45 | 0.00 | - | 1 | 41 | 51.17% |
MPC240405C00187500 | 2024-03-25 2:01PM EDT | 187.50 | 13.22 | 13.65 | 14.90 | 0.00 | - | 2 | 75 | 44.63% |
MPC240405C00190000 | 2024-03-28 12:01PM EDT | 190.00 | 9.80 | 11.85 | 12.90 | +2.55 | +35.17% | 21 | 108 | 45.61% |
MPC240405C00192500 | 2024-03-28 3:55PM EDT | 192.50 | 9.93 | 9.50 | 10.15 | +4.58 | +85.61% | 14 | 31 | 36.13% |
MPC240405C00195000 | 2024-03-28 3:55PM EDT | 195.00 | 7.64 | 7.55 | 7.75 | +4.34 | +131.52% | 28 | 66 | 30.79% |
MPC240405C00197500 | 2024-03-28 3:55PM EDT | 197.50 | 5.63 | 5.55 | 5.75 | +3.06 | +119.07% | 37 | 97 | 28.69% |
MPC240405C00200000 | 2024-03-28 3:55PM EDT | 200.00 | 3.75 | 3.75 | 3.90 | +2.37 | +171.74% | 108 | 172 | 26.07% |
MPC240405C00202500 | 2024-03-28 3:58PM EDT | 202.50 | 2.24 | 2.18 | 2.25 | +1.51 | +206.85% | 126 | 124 | 22.80% |
MPC240405C00205000 | 2024-03-28 3:58PM EDT | 205.00 | 1.35 | 1.39 | 1.44 | +0.98 | +264.86% | 173 | 139 | 23.78% |
MPC240405C00207500 | 2024-03-28 3:57PM EDT | 207.50 | 0.75 | 0.70 | 0.78 | +0.51 | +212.50% | 48 | 2,020 | 23.37% |
MPC240405C00210000 | 2024-03-28 3:59PM EDT | 210.00 | 0.36 | 0.31 | 0.37 | +0.25 | +227.27% | 153 | 43 | 22.80% |
MPC240405C00212500 | 2024-03-28 3:42PM EDT | 212.50 | 0.14 | 0.13 | 0.18 | +0.07 | +100.00% | 3 | 9 | 23.00% |
MPC240405C00215000 | 2024-03-28 1:57PM EDT | 215.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 6 | 3 | 23.63% |
MPC240405C00220000 | 2024-03-28 1:52PM EDT | 220.00 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 1 | 3 | 26.95% |
MPC240405C00222500 | 2024-03-26 3:40PM EDT | 222.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.81% |
MPC240405C00225000 | 2024-03-26 10:46AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 55.96% |
MPC240405C00230000 | 2024-03-21 9:44AM EDT | 230.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.74% |
MPC240405C00235000 | 2024-03-25 2:16PM EDT | 235.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.62% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MPC240405P00145000 | 2024-02-28 1:51PM EDT | 145.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 103.71% |
MPC240405P00150000 | 2024-03-20 3:56PM EDT | 150.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 80.47% |
MPC240405P00152500 | 2024-02-29 12:37PM EDT | 152.50 | 0.93 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.00% |
MPC240405P00155000 | 2024-03-13 2:35PM EDT | 155.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 73.44% |
MPC240405P00157500 | 2024-03-27 11:33AM EDT | 157.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 70.31% |
MPC240405P00160000 | 2024-03-27 11:32AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 65.43% |
MPC240405P00162500 | 2024-03-21 3:14PM EDT | 162.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 83.69% |
MPC240405P00165000 | 2024-03-22 10:13AM EDT | 165.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 503 | 58.98% |
MPC240405P00167500 | 2024-03-14 3:47PM EDT | 167.50 | 0.30 | 0.00 | 0.11 | 0.00 | - | 4 | 94 | 54.30% |
MPC240405P00170000 | 2024-03-28 12:54PM EDT | 170.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 23 | 63 | 56.06% |
MPC240405P00172500 | 2024-03-22 10:13AM EDT | 172.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 18 | 49.22% |
MPC240405P00175000 | 2024-03-22 3:52PM EDT | 175.00 | 0.03 | 0.00 | 0.44 | -0.05 | -62.50% | 22 | 77 | 53.37% |
MPC240405P00177500 | 2024-03-27 2:05PM EDT | 177.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 38 | 49.71% |
MPC240405P00180000 | 2024-03-27 2:54PM EDT | 180.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 20 | 31 | 45.51% |
MPC240405P00182500 | 2024-03-28 2:51PM EDT | 182.50 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 74 | 304 | 31.06% |
MPC240405P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 0.07 | 0.03 | 0.07 | -0.17 | -70.83% | 72 | 364 | 28.91% |
MPC240405P00187500 | 2024-03-28 3:55PM EDT | 187.50 | 0.08 | 0.06 | 0.10 | -0.34 | -80.95% | 15 | 115 | 26.56% |
MPC240405P00190000 | 2024-03-28 1:55PM EDT | 190.00 | 0.21 | 0.11 | 0.16 | -0.61 | -74.39% | 119 | 124 | 24.61% |
MPC240405P00192500 | 2024-03-28 3:55PM EDT | 192.50 | 0.27 | 0.22 | 0.27 | -1.13 | -80.71% | 90 | 199 | 22.80% |
MPC240405P00195000 | 2024-03-28 3:34PM EDT | 195.00 | 0.48 | 0.46 | 0.52 | -1.77 | -78.67% | 59 | 182 | 21.85% |
MPC240405P00197500 | 2024-03-28 3:45PM EDT | 197.50 | 0.93 | 0.91 | 0.94 | -2.42 | -72.24% | 158 | 104 | 20.67% |
MPC240405P00200000 | 2024-03-28 3:34PM EDT | 200.00 | 1.64 | 1.66 | 1.71 | -3.89 | -70.34% | 56 | 42 | 20.12% |
MPC240405P00202500 | 2024-03-28 3:31PM EDT | 202.50 | 2.85 | 2.73 | 2.87 | -3.20 | -52.89% | 77 | 22 | 19.58% |
MPC240405P00205000 | 2024-03-28 1:44PM EDT | 205.00 | 4.44 | 4.25 | 4.35 | -4.71 | -51.48% | 20 | 9 | 18.04% |