Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240517C00002500 | 2023-08-01 9:45AM EDT | 2.50 | 17.31 | 13.95 | 14.20 | 0.00 | - | 1 | 11 | 0.00% |
NCLH240517C00005000 | 2024-03-14 10:14AM EDT | 5.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NCLH240517C00007500 | 2024-03-18 3:48PM EDT | 7.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NCLH240517C00010000 | 2024-03-26 9:45AM EDT | 10.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NCLH240517C00012500 | 2024-03-21 2:03PM EDT | 12.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NCLH240517C00015000 | 2024-03-26 1:36PM EDT | 15.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
NCLH240517C00016000 | 2024-03-25 10:30AM EDT | 16.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NCLH240517C00017500 | 2024-03-27 2:14PM EDT | 17.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
NCLH240517C00019000 | 2024-03-27 2:01PM EDT | 19.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NCLH240517C00020000 | 2024-03-27 3:54PM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
NCLH240517C00021000 | 2024-03-27 3:56PM EDT | 21.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
NCLH240517C00022500 | 2024-03-27 3:59PM EDT | 22.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,983 | 0 | 3.13% |
NCLH240517C00024000 | 2024-03-27 3:34PM EDT | 24.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
NCLH240517C00025000 | 2024-03-27 3:41PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
NCLH240517C00026000 | 2024-03-27 1:39PM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
NCLH240517C00027500 | 2024-03-27 3:42PM EDT | 27.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
NCLH240517C00029000 | 2024-03-27 10:09AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
NCLH240517C00030000 | 2024-03-27 1:15PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
NCLH240517C00031000 | 2024-03-11 2:29PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
NCLH240517C00032500 | 2024-03-11 2:30PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
NCLH240517C00035000 | 2024-03-20 9:46AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240517P00002500 | 2024-03-22 11:05AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NCLH240517P00005000 | 2024-03-05 11:51AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NCLH240517P00007500 | 2024-03-22 11:05AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NCLH240517P00010000 | 2024-03-27 3:06PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
NCLH240517P00012500 | 2024-03-27 2:36PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
NCLH240517P00014000 | 2024-03-27 1:20PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
NCLH240517P00015000 | 2024-03-27 2:22PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
NCLH240517P00016000 | 2024-03-27 3:43PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
NCLH240517P00017500 | 2024-03-27 3:51PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
NCLH240517P00019000 | 2024-03-27 2:50PM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 6.25% |
NCLH240517P00020000 | 2024-03-27 2:09PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
NCLH240517P00021000 | 2024-03-27 3:53PM EDT | 21.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
NCLH240517P00022500 | 2024-03-27 3:51PM EDT | 22.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
NCLH240517P00024000 | 2024-03-25 10:48AM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NCLH240517P00025000 | 2024-03-22 2:21PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
NCLH240517P00026000 | 2024-03-27 2:59PM EDT | 26.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
NCLH240517P00027500 | 2024-03-14 3:27PM EDT | 27.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NCLH240517P00029000 | 2024-03-19 9:31AM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NCLH240517P00030000 | 2024-02-28 10:31AM EDT | 30.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NCLH240517P00032500 | 2023-06-15 2:08PM EDT | 32.50 | 13.10 | 12.05 | 12.25 | 0.00 | - | 11 | 10 | 115.92% |
NCLH240517P00035000 | 2023-08-04 11:30AM EDT | 35.00 | 16.70 | 18.45 | 18.65 | 0.00 | - | 1 | 0 | 260.40% |