Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240322C00010000 | 2024-03-14 10:48AM EDT | 10.00 | 9.55 | 8.60 | 10.95 | 0.00 | - | - | 1 | 396.88% |
NCLH240322C00012000 | 2024-03-05 12:43PM EDT | 12.00 | 7.40 | 7.00 | 8.75 | 0.00 | - | - | 1 | 348.44% |
NCLH240322C00013000 | 2024-03-15 2:51PM EDT | 13.00 | 6.40 | 6.50 | 8.15 | 0.00 | - | 8 | 21 | 426.95% |
NCLH240322C00014000 | 2024-03-14 11:32AM EDT | 14.00 | 5.45 | 5.60 | 7.00 | 0.00 | - | 9 | 10 | 366.41% |
NCLH240322C00014500 | 2024-03-12 9:44AM EDT | 14.50 | 4.80 | 4.15 | 7.25 | 0.00 | - | - | 17 | 318.75% |
NCLH240322C00015000 | 2024-03-18 2:57PM EDT | 15.00 | 4.81 | 4.05 | 6.00 | -0.19 | -3.80% | 3 | 44 | 255.86% |
NCLH240322C00015500 | 2024-03-08 1:57PM EDT | 15.50 | 4.47 | 3.60 | 6.30 | 0.00 | - | 3 | 3 | 316.80% |
NCLH240322C00016000 | 2024-03-18 10:02AM EDT | 16.00 | 3.51 | 2.83 | 5.00 | -0.04 | -1.13% | 50 | 490 | 187.50% |
NCLH240322C00016500 | 2024-03-15 1:04PM EDT | 16.50 | 2.73 | 2.37 | 4.50 | 0.00 | - | 1 | 52 | 171.88% |
NCLH240322C00017000 | 2024-03-15 1:36PM EDT | 17.00 | 2.37 | 1.91 | 2.85 | 0.00 | - | 50 | 234 | 133.98% |
NCLH240322C00017500 | 2024-03-18 3:05PM EDT | 17.50 | 2.35 | 1.49 | 3.50 | +0.38 | +19.29% | 3 | 177 | 142.19% |
NCLH240322C00018000 | 2024-03-18 3:59PM EDT | 18.00 | 1.80 | 1.63 | 2.98 | +0.38 | +26.76% | 11 | 258 | 167.97% |
NCLH240322C00018500 | 2024-03-18 3:05PM EDT | 18.50 | 1.35 | 1.12 | 1.30 | +0.30 | +28.57% | 2 | 795 | 67.97% |
NCLH240322C00019000 | 2024-03-18 2:35PM EDT | 19.00 | 0.91 | 0.77 | 0.83 | +0.21 | +30.00% | 64 | 2,317 | 53.13% |
NCLH240322C00019500 | 2024-03-18 3:55PM EDT | 19.50 | 0.50 | 0.45 | 0.47 | +0.09 | +21.95% | 244 | 1,873 | 47.66% |
NCLH240322C00020000 | 2024-03-18 3:59PM EDT | 20.00 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 7,641 | 1,738 | 47.27% |
NCLH240322C00020500 | 2024-03-18 3:52PM EDT | 20.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 349 | 436 | 49.22% |
NCLH240322C00021000 | 2024-03-18 3:34PM EDT | 21.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 394 | 1,275 | 50.78% |
NCLH240322C00021500 | 2024-03-18 2:31PM EDT | 21.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 82 | 48 | 53.13% |
NCLH240322C00022000 | 2024-03-18 3:24PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 865 | 57.81% |
NCLH240322C00022500 | 2024-03-12 11:42AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 38 | 56.25% |
NCLH240322C00023000 | 2024-03-07 4:07PM EDT | 23.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 12 | 128 | 65.63% |
NCLH240322C00023500 | 2024-03-06 12:30PM EDT | 23.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 123.44% |
NCLH240322C00024000 | 2024-03-11 2:07PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 81.25% |
NCLH240322C00025000 | 2024-03-13 1:56PM EDT | 25.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 10 | 80 | 140.63% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240322P00010000 | 2024-02-15 4:54PM EDT | 10.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 100 | 100 | 385.94% |
NCLH240322P00011000 | 2024-02-15 2:15PM EDT | 11.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 91 | 91 | 339.06% |
NCLH240322P00012000 | 2024-03-04 11:11AM EDT | 12.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 5 | 62 | 295.31% |
NCLH240322P00013000 | 2024-02-27 3:25PM EDT | 13.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 420 | 254.69% |
NCLH240322P00014000 | 2024-03-06 10:30AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 275 | 143.75% |
NCLH240322P00015000 | 2024-03-18 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 106.25% |
NCLH240322P00015500 | 2024-03-13 9:58AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 100 | 93.75% |
NCLH240322P00016000 | 2024-03-18 1:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 331 | 84.38% |
NCLH240322P00016500 | 2024-03-08 3:19PM EDT | 16.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | 200 | 117 | 167.58% |
NCLH240322P00017000 | 2024-03-14 3:01PM EDT | 17.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 200 | 332 | 123.44% |
NCLH240322P00017500 | 2024-03-18 10:11AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 249 | 50.00% |
NCLH240322P00018000 | 2024-03-18 1:51PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 121 | 85 | 50.00% |
NCLH240322P00018500 | 2024-03-18 1:40PM EDT | 18.50 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 186 | 799 | 46.88% |
NCLH240322P00019000 | 2024-03-18 3:35PM EDT | 19.00 | 0.10 | 0.11 | 0.13 | -0.15 | -60.00% | 1,319 | 1,030 | 45.51% |
NCLH240322P00019500 | 2024-03-18 3:50PM EDT | 19.50 | 0.29 | 0.28 | 0.30 | -0.20 | -40.82% | 428 | 425 | 45.31% |
NCLH240322P00020000 | 2024-03-18 3:56PM EDT | 20.00 | 0.52 | 0.54 | 0.57 | -0.29 | -35.80% | 469 | 326 | 44.53% |
NCLH240322P00020500 | 2024-03-18 12:37PM EDT | 20.50 | 0.84 | 0.90 | 0.95 | -0.39 | -31.71% | 2 | 15 | 45.70% |
NCLH240322P00021000 | 2024-03-18 2:09PM EDT | 21.00 | 1.21 | 1.20 | 1.58 | -0.49 | -28.82% | 6 | 238 | 83.59% |
NCLH240322P00021500 | 2024-03-18 9:31AM EDT | 21.50 | 2.20 | 1.66 | 2.26 | +0.07 | +3.29% | 1 | 2 | 76.95% |
NCLH240322P00022000 | 2024-03-18 2:09PM EDT | 22.00 | 2.21 | 1.66 | 2.83 | -0.35 | -13.67% | 2 | 11 | 154.30% |
NCLH240322P00022500 | 2024-03-11 10:10AM EDT | 22.50 | 2.71 | 2.06 | 3.70 | 0.00 | - | 1 | 5 | 75.78% |
NCLH240322P00025000 | 2024-03-13 12:32PM EDT | 25.00 | 5.11 | 5.20 | 5.45 | 0.00 | - | - | - | 151.95% |