Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NVS240419C00075000 | 2024-03-06 4:18PM EDT | 75.00 | 27.60 | 19.80 | 24.50 | 0.00 | - | 8 | 0 | 67.48% |
NVS240419C00080000 | 2023-11-03 10:18AM EDT | 80.00 | 14.90 | 17.40 | 22.00 | 0.00 | - | 1 | 26 | 101.81% |
NVS240419C00085000 | 2024-03-06 4:17PM EDT | 85.00 | 17.80 | 9.80 | 14.50 | 0.00 | - | 700 | 0 | 78.88% |
NVS240419C00087500 | 2024-03-06 4:17PM EDT | 87.50 | 15.20 | 7.80 | 11.80 | 0.00 | - | 700 | 0 | 66.33% |
NVS240419C00090000 | 2024-03-06 4:17PM EDT | 90.00 | 12.50 | 5.60 | 9.30 | 0.00 | - | 700 | 0 | 56.37% |
NVS240419C00092500 | 2024-03-26 12:56PM EDT | 92.50 | 3.66 | 3.10 | 5.00 | 0.00 | - | 2 | 12 | 24.17% |
NVS240419C00095000 | 2024-03-27 1:35PM EDT | 95.00 | 2.85 | 2.55 | 2.80 | +0.85 | +42.50% | 2 | 157 | 18.80% |
NVS240419C00097500 | 2024-03-28 1:57PM EDT | 97.50 | 1.22 | 1.05 | 1.15 | +0.53 | +76.81% | 216 | 1,394 | 15.45% |
NVS240419C00100000 | 2024-03-28 2:43PM EDT | 100.00 | 0.36 | 0.35 | 0.40 | +0.14 | +63.64% | 84 | 980 | 15.24% |
NVS240419C00105000 | 2024-03-28 11:53AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 6 | 1,577 | 19.68% |
NVS240419C00110000 | 2024-03-28 12:35PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 3,284 | 25.20% |
NVS240419C00115000 | 2024-03-15 10:54AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 66 | 449 | 38.57% |
NVS240419C00120000 | 2024-02-23 12:15PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 43.07% |
NVS240419C00125000 | 2024-02-23 1:17PM EDT | 125.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 77.83% |
NVS240419C00135000 | 2024-01-29 10:42AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.25% |
NVS240419C00150000 | 2024-03-11 1:32PM EDT | 150.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NVS240419P00047500 | 2023-11-13 4:08PM EDT | 47.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 197.85% |
NVS240419P00050000 | 2024-01-04 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 63 | 123.05% |
NVS240419P00065000 | 2024-01-08 10:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
NVS240419P00070000 | 2023-10-16 9:30AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
NVS240419P00075000 | 2023-10-16 9:30AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
NVS240419P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 52.88% |
NVS240419P00085000 | 2024-03-20 10:14AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 31.35% |
NVS240419P00087500 | 2024-03-28 12:36PM EDT | 87.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 22 | 213 | 27.30% |
NVS240419P00090000 | 2024-03-27 11:56AM EDT | 90.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 391 | 18.07% |
NVS240419P00092500 | 2024-03-28 2:12PM EDT | 92.50 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 172 | 817 | 15.92% |
NVS240419P00095000 | 2024-03-28 3:14PM EDT | 95.00 | 0.51 | 0.50 | 0.65 | -0.39 | -43.33% | 3 | 510 | 13.97% |
NVS240419P00097500 | 2024-03-28 11:00AM EDT | 97.50 | 1.60 | 1.50 | 1.65 | -0.80 | -33.33% | 41 | 1,121 | 12.62% |
NVS240419P00100000 | 2024-03-26 1:55PM EDT | 100.00 | 4.60 | 3.20 | 5.10 | 0.00 | - | 6 | 357 | 32.53% |
NVS240419P00105000 | 2024-03-28 3:09PM EDT | 105.00 | 8.00 | 6.40 | 9.30 | -1.50 | -15.79% | 1 | 296 | 37.89% |
NVS240419P00110000 | 2024-03-13 2:39PM EDT | 110.00 | 10.70 | 11.00 | 15.00 | 0.00 | - | 280 | 0 | 60.50% |
NVS240419P00115000 | 2024-03-13 2:46PM EDT | 115.00 | 15.05 | 16.50 | 19.90 | 0.00 | - | 46 | 13 | 70.68% |
NVS240419P00120000 | 2024-02-01 3:09PM EDT | 120.00 | 16.00 | 18.50 | 22.40 | 0.00 | - | 2 | 20 | 0.00% |
NVS240419P00125000 | 2024-01-17 1:42PM EDT | 125.00 | 18.70 | 24.80 | 29.30 | 0.00 | - | - | 10 | 79.54% |
NVS240419P00130000 | 2024-01-23 1:52PM EDT | 130.00 | 24.70 | 27.80 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
NVS240419P00135000 | 2024-01-22 11:16AM EDT | 135.00 | 28.34 | 33.00 | 36.80 | 0.00 | - | 2 | 78 | 0.00% |
NVS240419P00140000 | 2024-01-19 11:20AM EDT | 140.00 | 34.30 | 39.70 | 44.20 | 0.00 | - | 14 | 40 | 100.64% |
NVS240419P00145000 | 2024-01-19 11:10AM EDT | 145.00 | 39.40 | 45.20 | 49.30 | 0.00 | - | 6 | 131 | 110.06% |