Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MS240328C00074000 | 2024-03-13 11:04AM EDT | 74.00 | 16.00 | 18.25 | 21.30 | 0.00 | - | - | 1 | 406.64% |
MS240328C00075000 | 2024-03-18 9:47AM EDT | 75.00 | 12.90 | 18.20 | 20.50 | 0.00 | - | - | 1 | 251.95% |
MS240328C00077000 | 2024-03-18 11:25AM EDT | 77.00 | 11.10 | 16.10 | 18.25 | 0.00 | - | 13 | 16 | 156.25% |
MS240328C00079000 | 2024-03-18 10:34AM EDT | 79.00 | 9.30 | 13.05 | 16.40 | 0.00 | - | - | 3 | 333.69% |
MS240328C00080000 | 2024-03-28 1:38PM EDT | 80.00 | 14.00 | 12.80 | 15.50 | +1.20 | +9.37% | 6 | 17 | 325.98% |
MS240328C00081000 | 2024-03-18 10:02AM EDT | 81.00 | 7.35 | 12.10 | 14.15 | 0.00 | - | 1 | 48 | 278.13% |
MS240328C00082000 | 2024-03-26 11:49AM EDT | 82.00 | 9.30 | 11.35 | 13.15 | 0.00 | - | 1 | 14 | 144.92% |
MS240328C00083000 | 2024-03-27 2:00PM EDT | 83.00 | 9.86 | 9.05 | 12.40 | 0.00 | - | 2 | 27 | 267.58% |
MS240328C00084000 | 2024-03-28 3:01PM EDT | 84.00 | 10.37 | 8.75 | 11.30 | +1.55 | +17.57% | 15 | 108 | 242.97% |
MS240328C00085000 | 2024-03-28 3:13PM EDT | 85.00 | 9.15 | 7.45 | 10.45 | +2.65 | +40.77% | 11 | 259 | 238.09% |
MS240328C00086000 | 2024-03-28 1:43PM EDT | 86.00 | 7.90 | 6.20 | 9.40 | +0.40 | +5.33% | 22 | 1,116 | 217.58% |
MS240328C00087000 | 2024-03-28 11:45AM EDT | 87.00 | 6.91 | 6.05 | 8.05 | +1.11 | +19.14% | 133 | 440 | 175.00% |
MS240328C00088000 | 2024-03-28 1:40PM EDT | 88.00 | 6.00 | 5.25 | 7.35 | +1.06 | +21.46% | 194 | 513 | 89.26% |
MS240328C00089000 | 2024-03-28 2:17PM EDT | 89.00 | 5.50 | 4.15 | 5.75 | +1.67 | +43.60% | 378 | 683 | 120.70% |
MS240328C00090000 | 2024-03-28 3:48PM EDT | 90.00 | 4.10 | 2.44 | 5.00 | +0.65 | +18.84% | 217 | 707 | 122.75% |
MS240328C00091000 | 2024-03-28 3:58PM EDT | 91.00 | 3.25 | 2.97 | 4.35 | +0.80 | +32.65% | 49 | 750 | 83.30% |
MS240328C00092000 | 2024-03-28 3:49PM EDT | 92.00 | 2.25 | 1.45 | 2.81 | +0.75 | +50.00% | 823 | 1,518 | 76.56% |
MS240328C00093000 | 2024-03-28 3:45PM EDT | 93.00 | 1.37 | 0.85 | 2.02 | +0.57 | +71.25% | 878 | 2,407 | 69.73% |
MS240328C00094000 | 2024-03-28 3:58PM EDT | 94.00 | 0.35 | 0.07 | 0.38 | +0.08 | +29.63% | 3,926 | 1,943 | 14.94% |
MS240328C00095000 | 2024-03-28 3:57PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 578 | 1,313 | 10.16% |
MS240328C00096000 | 2024-03-28 3:24PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 563 | 19.53% |
MS240328C00097000 | 2024-03-27 9:30AM EDT | 97.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 381 | 27.34% |
MS240328C00098000 | 2024-03-28 11:41AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 655 | 35.94% |
MS240328C00099000 | 2024-03-28 3:28PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 42.97% |
MS240328C00100000 | 2024-03-22 10:34AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 354 | 50.00% |
MS240328C00101000 | 2024-03-21 1:44PM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 53.13% |
MS240328C00105000 | 2024-03-22 11:39AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 78.13% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MS240328P00055000 | 2024-03-15 3:51PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
MS240328P00070000 | 2024-03-08 10:53AM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 40 | 89 | 243.75% |
MS240328P00072000 | 2024-03-13 3:30PM EDT | 72.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 14 | 19 | 260.94% |
MS240328P00074000 | 2024-03-14 1:07PM EDT | 74.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 13 | 267.97% |
MS240328P00075000 | 2024-03-14 3:36PM EDT | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 25 | 53 | 226.56% |
MS240328P00076000 | 2024-03-22 10:18AM EDT | 76.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 33 | 215.63% |
MS240328P00077000 | 2024-03-19 12:31PM EDT | 77.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 84 | 203.91% |
MS240328P00078000 | 2024-03-25 12:24PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 131.25% |
MS240328P00079000 | 2024-03-13 3:56PM EDT | 79.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 21 | 35 | 206.64% |
MS240328P00080000 | 2024-03-21 12:58PM EDT | 80.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 3 | 75 | 194.53% |
MS240328P00081000 | 2024-03-22 10:18AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 59 | 106.25% |
MS240328P00082000 | 2024-03-28 1:18PM EDT | 82.00 | 0.01 | 0.00 | 0.21 | -0.43 | -97.73% | 1 | 139 | 149.22% |
MS240328P00083000 | 2024-03-27 10:42AM EDT | 83.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 98 | 103.13% |
MS240328P00084000 | 2024-03-27 3:31PM EDT | 84.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 220 | 89.06% |
MS240328P00085000 | 2024-03-27 9:58AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,399 | 81.25% |
MS240328P00086000 | 2024-03-28 12:43PM EDT | 86.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 6 | 626 | 105.47% |
MS240328P00087000 | 2024-03-27 3:28PM EDT | 87.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 7 | 541 | 110.35% |
MS240328P00088000 | 2024-03-28 10:46AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 425 | 51.56% |
MS240328P00089000 | 2024-03-28 10:17AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 545 | 48.44% |
MS240328P00090000 | 2024-03-28 10:02AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,168 | 39.84% |
MS240328P00091000 | 2024-03-27 3:51PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 709 | 37.50% |
MS240328P00092000 | 2024-03-28 2:47PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 42 | 367 | 25.39% |
MS240328P00093000 | 2024-03-28 1:59PM EDT | 93.00 | 0.01 | 0.00 | 0.21 | -0.25 | -96.15% | 182 | 701 | 32.03% |
MS240328P00094000 | 2024-03-28 3:58PM EDT | 94.00 | 0.01 | 0.00 | 0.04 | -0.73 | -98.65% | 230 | 252 | 5.08% |
MS240328P00095000 | 2024-03-28 3:37PM EDT | 95.00 | 0.53 | 0.09 | 1.55 | -1.77 | -76.96% | 28 | 78 | 54.59% |
MS240328P00096000 | 2024-03-22 3:20PM EDT | 96.00 | 4.15 | 1.24 | 3.85 | 0.00 | - | 40 | 3 | 72.66% |
MS240328P00098000 | 2024-03-19 12:57PM EDT | 98.00 | 9.00 | 2.63 | 4.85 | 0.00 | - | 1 | 0 | 123.14% |
MS240328P00100000 | 2024-03-14 3:56PM EDT | 100.00 | 11.00 | 4.65 | 6.90 | 0.00 | - | 7 | 0 | 155.86% |
MS240328P00105000 | 2024-03-28 11:45AM EDT | 105.00 | 11.20 | 9.55 | 12.80 | -1.00 | -8.20% | 5 | 3 | 155.08% |