Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MTCH241220C00017500 | 2024-06-24 10:36AM EDT | 17.50 | 14.32 | 11.00 | 14.70 | 0.00 | - | 1 | 6 | 99.27% |
MTCH241220C00020000 | 2024-06-06 2:01PM EDT | 20.00 | 13.45 | 9.10 | 13.40 | 0.00 | - | 1 | 1 | 61.08% |
MTCH241220C00022500 | 2024-05-21 9:32AM EDT | 22.50 | 9.50 | 8.20 | 9.85 | 0.00 | - | - | 12 | 53.91% |
MTCH241220C00025000 | 2024-05-13 11:34AM EDT | 25.00 | 8.24 | 7.55 | 7.75 | 0.00 | - | 5 | 154 | 58.96% |
MTCH241220C00027500 | 2024-06-10 10:12AM EDT | 27.50 | 6.60 | 5.10 | 5.35 | 0.00 | - | 10 | 18 | 47.10% |
MTCH241220C00030000 | 2024-06-24 9:55AM EDT | 30.00 | 4.43 | 3.65 | 4.00 | 0.00 | - | 1 | 317 | 45.97% |
MTCH241220C00032500 | 2024-06-28 2:57PM EDT | 32.50 | 2.58 | 1.77 | 2.73 | -0.11 | -4.09% | 17 | 273 | 42.82% |
MTCH241220C00035000 | 2024-06-28 2:57PM EDT | 35.00 | 1.74 | 1.71 | 1.87 | -0.16 | -8.42% | 17 | 326 | 41.68% |
MTCH241220C00037500 | 2024-06-28 11:33AM EDT | 37.50 | 1.20 | 0.96 | 1.40 | -0.07 | -5.51% | 4 | 59 | 42.99% |
MTCH241220C00040000 | 2024-06-25 3:29PM EDT | 40.00 | 0.91 | 0.62 | 1.34 | 0.00 | - | 5 | 254 | 48.49% |
MTCH241220C00042500 | 2024-06-28 11:41AM EDT | 42.50 | 0.53 | 0.42 | 0.66 | +0.02 | +3.92% | 28 | 679 | 42.53% |
MTCH241220C00045000 | 2024-06-28 11:41AM EDT | 45.00 | 0.36 | 0.24 | 1.64 | -0.27 | -42.86% | 22 | 40 | 52.49% |
MTCH241220C00047500 | 2024-06-20 9:57AM EDT | 47.50 | 0.23 | 0.18 | 0.44 | 0.00 | - | 1 | 5 | 46.19% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MTCH241220P00017500 | 2024-05-20 1:52PM EDT | 17.50 | 0.14 | 0.00 | 2.24 | 0.00 | - | - | 3 | 82.18% |
MTCH241220P00020000 | 2024-06-28 3:01PM EDT | 20.00 | 0.23 | 0.22 | 0.53 | -0.04 | -14.81% | 2 | 29 | 52.05% |
MTCH241220P00022500 | 2024-06-28 9:38AM EDT | 22.50 | 0.60 | 0.47 | 1.25 | +0.10 | +20.00% | 6 | 70 | 55.96% |
MTCH241220P00025000 | 2024-06-27 2:19PM EDT | 25.00 | 0.97 | 0.90 | 1.03 | 0.00 | - | 2 | 134 | 39.31% |
MTCH241220P00027500 | 2024-06-25 10:52AM EDT | 27.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 1 | 1,126 | 37.40% |
MTCH241220P00030000 | 2024-06-28 3:24PM EDT | 30.00 | 2.76 | 2.56 | 2.76 | -0.04 | -1.43% | 10 | 434 | 35.52% |
MTCH241220P00032500 | 2024-06-27 9:49AM EDT | 32.50 | 4.10 | 3.90 | 4.10 | 0.00 | - | 1 | 301 | 33.79% |
MTCH241220P00035000 | 2024-06-28 10:06AM EDT | 35.00 | 5.65 | 4.55 | 7.80 | -0.10 | -1.74% | 1 | 176 | 57.84% |
MTCH241220P00037500 | 2024-06-25 12:57PM EDT | 37.50 | 7.92 | 7.15 | 7.85 | 0.00 | - | 1 | 34 | 32.94% |
MTCH241220P00040000 | 2024-05-23 2:00PM EDT | 40.00 | 10.56 | 9.20 | 10.45 | 0.00 | - | - | 2 | 40.48% |
MTCH241220P00042500 | 2024-05-20 10:05AM EDT | 42.50 | 11.50 | 11.25 | 12.20 | 0.00 | - | 120 | 0 | 26.27% |
MTCH241220P00045000 | 2024-05-07 3:22PM EDT | 45.00 | 13.51 | 12.15 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
MTCH241220P00047500 | 2024-05-22 10:47AM EDT | 47.50 | 17.38 | 15.10 | 18.10 | 0.00 | - | - | 0 | 57.72% |