Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ240419C00042500 | 2024-03-20 3:59PM EDT | 42.50 | 18.56 | 15.00 | 19.50 | 0.00 | - | - | 0 | 428.52% |
NDAQ240419C00050000 | 2024-04-11 9:36AM EDT | 50.00 | 10.10 | 8.10 | 12.20 | -2.90 | -22.31% | 1 | 2 | 125.00% |
NDAQ240419C00052500 | 2024-04-09 11:47AM EDT | 52.50 | 10.60 | 6.00 | 9.70 | 0.00 | - | 3 | 34 | 121.88% |
NDAQ240419C00055000 | 2024-04-17 1:46PM EDT | 55.00 | 5.33 | 3.70 | 6.70 | -0.03 | -0.56% | 3 | 54 | 75.59% |
NDAQ240419C00057500 | 2024-04-17 12:29PM EDT | 57.50 | 3.05 | 1.25 | 2.90 | +0.49 | +19.14% | 2 | 253 | 59.77% |
NDAQ240419C00060000 | 2024-04-17 3:10PM EDT | 60.00 | 0.60 | 0.45 | 0.55 | -0.15 | -20.00% | 115 | 595 | 25.10% |
NDAQ240419C00062500 | 2024-04-17 1:55PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 24 | 1,812 | 30.08% |
NDAQ240419C00065000 | 2024-04-17 11:43AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 471 | 51.17% |
NDAQ240419C00067500 | 2024-04-12 11:27AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 269 | 62.50% |
NDAQ240419C00070000 | 2024-04-11 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 120.12% |
NDAQ240419C00075000 | 2024-03-12 12:05PM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 40 | 173.83% |
NDAQ240419C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 209.77% |
NDAQ240419C00085000 | 2024-03-19 3:05PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 242.19% |
NDAQ240419C00090000 | 2024-04-05 9:34AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 271.48% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ240419P00040000 | 2024-03-05 2:26PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 189.06% |
NDAQ240419P00042500 | 2024-02-16 10:30AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 162.50% |
NDAQ240419P00047500 | 2024-02-20 10:49AM EDT | 47.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 115.63% |
NDAQ240419P00050000 | 2024-04-16 1:54PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 68 | 92.97% |
NDAQ240419P00052500 | 2024-04-15 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 212 | 71.09% |
NDAQ240419P00055000 | 2024-04-16 2:26PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 55.86% |
NDAQ240419P00057500 | 2024-04-17 9:35AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 402 | 31.64% |
NDAQ240419P00060000 | 2024-04-17 3:23PM EDT | 60.00 | 0.40 | 0.40 | 0.50 | -0.22 | -35.48% | 17 | 475 | 23.24% |
NDAQ240419P00062500 | 2024-04-16 3:59PM EDT | 62.50 | 2.40 | 1.40 | 3.70 | 0.00 | - | 19 | 537 | 101.07% |
NDAQ240419P00065000 | 2024-04-16 3:39PM EDT | 65.00 | 5.00 | 3.10 | 7.00 | 0.00 | - | 8 | 4 | 53.13% |
NDAQ240419P00070000 | 2024-03-22 3:03PM EDT | 70.00 | 8.15 | 7.80 | 12.00 | 0.00 | - | 1 | 0 | 241.50% |
NDAQ240419P00075000 | 2024-03-21 10:41AM EDT | 75.00 | 12.65 | 13.20 | 17.10 | 0.00 | - | - | 0 | 144.53% |
NDAQ240419P00080000 | 2024-03-25 10:44AM EDT | 80.00 | 18.10 | 18.00 | 21.70 | 0.00 | - | 1 | 0 | 321.19% |
NDAQ240419P00090000 | 2024-03-18 11:25AM EDT | 90.00 | 28.80 | 28.80 | 31.70 | 0.00 | - | - | 0 | 253.13% |