Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
OC240419C00110000 | 2024-02-28 2:43PM EDT | 110.00 | 40.12 | 54.70 | 59.50 | 0.00 | - | - | 2 | 87.99% |
OC240419C00120000 | 2024-02-16 12:01PM EDT | 120.00 | 22.79 | 38.30 | 43.00 | 0.00 | - | 2 | 2 | 0.00% |
OC240419C00125000 | 2024-02-29 11:01AM EDT | 125.00 | 26.09 | 40.00 | 44.50 | 0.00 | - | 2 | 2 | 69.19% |
OC240419C00130000 | 2024-03-25 9:36AM EDT | 130.00 | 37.81 | 35.00 | 39.80 | 0.00 | - | 2 | 4 | 65.09% |
OC240419C00140000 | 2024-03-12 11:43AM EDT | 140.00 | 21.05 | 25.30 | 30.00 | 0.00 | - | 5 | 5 | 53.49% |
OC240419C00145000 | 2024-03-26 3:52PM EDT | 145.00 | 20.00 | 20.10 | 24.90 | 0.00 | - | 1 | 26 | 69.80% |
OC240419C00150000 | 2024-03-27 3:05PM EDT | 150.00 | 17.39 | 15.90 | 20.00 | 0.00 | - | 4 | 53 | 59.91% |
OC240419C00155000 | 2024-03-26 12:19PM EDT | 155.00 | 11.50 | 11.90 | 14.90 | 0.00 | - | 5 | 92 | 48.17% |
OC240419C00160000 | 2024-03-27 3:01PM EDT | 160.00 | 8.40 | 7.30 | 9.00 | 0.00 | - | 4 | 44 | 30.38% |
OC240419C00165000 | 2024-03-28 2:22PM EDT | 165.00 | 5.10 | 4.60 | 4.90 | +0.66 | +14.86% | 32 | 27 | 24.22% |
OC240419C00170000 | 2024-03-26 2:27PM EDT | 170.00 | 2.22 | 2.20 | 2.40 | 0.00 | - | 3 | 80 | 22.96% |
OC240419C00175000 | 2024-03-27 3:39PM EDT | 175.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 15 | 46 | 22.90% |
OC240419C00180000 | 2024-03-26 1:43PM EDT | 180.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 10 | 24.37% |
OC240419C00185000 | 2024-03-18 11:08AM EDT | 185.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | - | 1 | 33.94% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
OC240419P00120000 | 2024-03-27 10:18AM EDT | 120.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 74.76% |
OC240419P00125000 | 2024-02-22 3:31PM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 66.85% |
OC240419P00130000 | 2024-03-19 1:01PM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 50.49% |
OC240419P00135000 | 2024-03-22 1:11PM EDT | 135.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 52.30% |
OC240419P00140000 | 2024-03-26 3:57PM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 51.83% |
OC240419P00145000 | 2024-03-21 1:29PM EDT | 145.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 43.70% |
OC240419P00150000 | 2024-03-25 11:21AM EDT | 150.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 6 | 69 | 28.27% |
OC240419P00155000 | 2024-03-27 12:17PM EDT | 155.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 39 | 24.88% |
OC240419P00160000 | 2024-03-27 12:40PM EDT | 160.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 1 | 16 | 22.71% |
OC240419P00165000 | 2024-03-28 10:52AM EDT | 165.00 | 2.30 | 2.40 | 2.60 | -0.65 | -22.03% | 20 | 28 | 21.08% |