Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 2 | 23 | 0.00% |
MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
MTZ240719C00070000 | 2024-04-25 2:25PM EDT | 70.00 | 18.79 | 40.80 | 45.50 | 0.00 | - | 1 | 192 | 89.84% |
MTZ240719C00075000 | 2024-05-02 10:53AM EDT | 75.00 | 16.70 | 35.50 | 40.20 | 0.00 | - | 1 | 34 | 71.97% |
MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTZ240719C00085000 | 2024-05-06 1:07PM EDT | 85.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTZ240719C00090000 | 2024-05-30 10:22AM EDT | 90.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTZ240719C00095000 | 2024-05-15 2:28PM EDT | 95.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MTZ240719C00100000 | 2024-05-31 10:27AM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MTZ240719C00105000 | 2024-05-31 10:56AM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTZ240719C00110000 | 2024-05-31 1:44PM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTZ240719C00115000 | 2024-05-31 10:09AM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
MTZ240719C00120000 | 2024-05-31 1:39PM EDT | 120.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
MTZ240719C00125000 | 2024-05-31 2:52PM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
MTZ240719C00130000 | 2024-05-29 1:27PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MTZ240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 134.38% |
MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 121.58% |
MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 109.86% |
MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 87.89% |
MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 56.13% |
MTZ240719P00090000 | 2024-05-22 2:50PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MTZ240719P00095000 | 2024-05-31 11:07AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MTZ240719P00100000 | 2024-05-28 3:59PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
MTZ240719P00105000 | 2024-05-31 11:07AM EDT | 105.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
MTZ240719P00110000 | 2024-05-31 10:43AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
MTZ240719P00115000 | 2024-05-31 10:56AM EDT | 115.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |