Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NEGG220701C00003000 | 2022-06-07 10:35AM EDT | 3.00 | 2.15 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 904.69% |
NEGG220701C00003500 | 2022-06-24 2:14PM EDT | 3.50 | 0.70 | 0.59 | 0.73 | -0.03 | -4.11% | 35 | 111 | 107.81% |
NEGG220701C00004000 | 2022-06-24 3:48PM EDT | 4.00 | 0.36 | 0.34 | 0.40 | -0.05 | -12.20% | 309 | 637 | 136.72% |
NEGG220701C00004500 | 2022-06-24 3:53PM EDT | 4.50 | 0.23 | 0.18 | 0.22 | -0.04 | -14.81% | 199 | 642 | 150.78% |
NEGG220701C00005000 | 2022-06-24 3:49PM EDT | 5.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 135 | 445 | 165.63% |
NEGG220701C00005500 | 2022-06-24 3:15PM EDT | 5.50 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 11 | 376 | 182.81% |
NEGG220701C00006000 | 2022-06-24 12:18PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 12 | 185 | 190.63% |
NEGG220701C00006500 | 2022-06-24 2:53PM EDT | 6.50 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 2 | 6 | 206.25% |
NEGG220701C00007000 | 2022-06-23 11:44AM EDT | 7.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 24 | 215.63% |
NEGG220701C00008000 | 2022-06-21 11:25AM EDT | 8.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 30 | 250.00% |
NEGG220701C00009000 | 2022-06-23 11:11AM EDT | 9.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 161 | 281.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NEGG220701P00002500 | 2022-06-22 12:09PM EDT | 2.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 6 | 1 | 368.75% |
NEGG220701P00003000 | 2022-06-24 10:47AM EDT | 3.00 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 1 | 77 | 171.88% |
NEGG220701P00003500 | 2022-06-24 3:49PM EDT | 3.50 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 175 | 201 | 142.19% |
NEGG220701P00004000 | 2022-06-24 3:49PM EDT | 4.00 | 0.25 | 0.23 | 0.31 | -0.07 | -21.87% | 142 | 110 | 146.09% |
NEGG220701P00004500 | 2022-06-24 3:24PM EDT | 4.50 | 0.57 | 0.55 | 0.64 | -0.05 | -8.06% | 24 | 93 | 157.81% |
NEGG220701P00005000 | 2022-06-23 11:37AM EDT | 5.00 | 1.08 | 0.91 | 1.06 | 0.00 | - | 1 | 30 | 159.38% |
NEGG220701P00005500 | 2022-06-23 3:50PM EDT | 5.50 | 1.48 | 1.35 | 1.52 | 0.00 | - | 3 | 15 | 167.19% |
NEGG220701P00006000 | 2022-06-23 10:40AM EDT | 6.00 | 2.30 | 1.50 | 2.31 | 0.00 | - | 1 | 14 | 165.63% |
NEGG220701P00006500 | 2022-06-16 3:35PM EDT | 6.50 | 2.96 | 2.13 | 2.90 | 0.00 | - | - | 25 | 292.19% |
NEGG220701P00007500 | 2022-06-16 9:39AM EDT | 7.50 | 4.35 | 3.20 | 3.70 | 0.00 | - | - | 3 | 293.75% |
NEGG220701P00008000 | 2022-06-17 2:12PM EDT | 8.00 | 4.48 | 3.60 | 4.05 | 0.00 | - | 10 | 11 | 396.88% |
NEGG220701P00008500 | 2022-06-14 1:09PM EDT | 8.50 | 4.66 | 2.88 | 6.00 | 0.00 | - | - | 3 | 325.00% |