Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ODFL240419C00200000 | 2024-02-07 11:56AM EDT | 200.00 | 247.45 | 225.70 | 234.00 | 0.00 | - | 1 | 1 | 216.71% |
ODFL240419C00270000 | 2024-03-07 3:47PM EDT | 270.00 | 177.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ODFL240419C00310000 | 2023-10-12 11:20AM EDT | 310.00 | 129.91 | 94.90 | 98.50 | 0.00 | - | - | 3 | 0.00% |
ODFL240419C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 103.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ODFL240419C00340000 | 2023-10-30 9:30AM EDT | 340.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ODFL240419C00350000 | 2024-02-07 1:05PM EDT | 350.00 | 96.03 | 77.90 | 86.00 | 0.00 | - | 1 | 167 | 84.40% |
ODFL240419C00360000 | 2023-12-19 1:36PM EDT | 360.00 | 60.00 | 38.60 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
ODFL240419C00370000 | 2024-02-01 3:58PM EDT | 370.00 | 36.06 | 74.40 | 81.70 | 0.00 | - | 1 | 13 | 107.79% |
ODFL240419C00380000 | 2024-01-31 11:51AM EDT | 380.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
ODFL240419C00390000 | 2024-02-22 11:46AM EDT | 390.00 | 48.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ODFL240419C00400000 | 2024-02-29 11:23AM EDT | 400.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ODFL240419C00410000 | 2024-03-18 10:33AM EDT | 410.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ODFL240419C00420000 | 2024-03-18 2:42PM EDT | 420.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 0.39% |
ODFL240419C00430000 | 2024-03-18 11:19AM EDT | 430.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 1.56% |
ODFL240419C00440000 | 2024-03-18 3:50PM EDT | 440.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 14 | 1,227 | 3.13% |
ODFL240419C00450000 | 2024-03-18 2:06PM EDT | 450.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 6.25% |
ODFL240419C00460000 | 2024-03-18 3:50PM EDT | 460.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 12 | 1,002 | 6.25% |
ODFL240419C00470000 | 2024-03-18 11:43AM EDT | 470.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
ODFL240419C00480000 | 2024-03-18 9:46AM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 12.50% |
ODFL240419C00490000 | 2024-03-14 3:01PM EDT | 490.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ODFL240419C00500000 | 2024-03-07 4:50PM EDT | 500.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ODFL240419C00510000 | 2024-03-04 10:40AM EDT | 510.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ODFL240419C00520000 | 2024-02-29 3:11PM EDT | 520.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ODFL240419C00530000 | 2023-11-02 9:31AM EDT | 530.00 | 3.70 | 2.50 | 4.10 | 0.00 | - | 3 | 11 | 58.70% |
ODFL240419C00540000 | 2023-11-30 3:03PM EDT | 540.00 | 1.35 | 1.30 | 2.00 | 0.00 | - | 1 | 22 | 53.02% |
ODFL240419C00550000 | 2024-02-12 12:25PM EDT | 550.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 54.87% |
ODFL240419C00560000 | 2023-11-30 1:35PM EDT | 560.00 | 0.70 | 0.40 | 1.80 | 0.00 | - | 1 | 6 | 54.42% |
ODFL240419C00570000 | 2023-11-28 4:17PM EDT | 570.00 | 0.95 | 0.25 | 1.75 | 0.00 | - | 1 | 4 | 56.09% |
ODFL240419C00580000 | 2023-11-29 4:29PM EDT | 580.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 69.24% |
ODFL240419C00590000 | 2024-01-04 10:31AM EDT | 590.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 70.69% |
ODFL240419C00600000 | 2023-11-30 11:31AM EDT | 600.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | - | 2 | 70.12% |
ODFL240419C00620000 | 2024-02-05 4:10PM EDT | 620.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 78.04% |
ODFL240419C00640000 | 2024-02-07 12:18PM EDT | 640.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 17 | 59.77% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ODFL240419P00190000 | 2024-01-02 1:50PM EDT | 190.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 154.32% |
ODFL240419P00195000 | 2023-11-28 11:54AM EDT | 195.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 153.03% |
ODFL240419P00200000 | 2023-12-06 2:52PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 148.56% |
ODFL240419P00220000 | 2023-12-06 11:22AM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.64% |
ODFL240419P00230000 | 2023-12-06 4:52PM EDT | 230.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 123.73% |
ODFL240419P00240000 | 2023-12-12 3:56PM EDT | 240.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 115.65% |
ODFL240419P00250000 | 2024-03-18 3:23PM EDT | 250.00 | 0.10 | - | - | 0.00 | - | - | 10 | 0.00% |
ODFL240419P00260000 | 2023-10-25 10:07AM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
ODFL240419P00280000 | 2023-12-06 1:10PM EDT | 280.00 | 3.80 | 1.65 | 2.55 | 0.00 | - | 7 | 8 | 85.93% |
ODFL240419P00290000 | 2023-12-06 1:10PM EDT | 290.00 | 4.90 | 2.30 | 5.30 | 0.00 | - | 7 | 20 | 91.58% |
ODFL240419P00300000 | 2024-02-07 1:58PM EDT | 300.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 6 | 47 | 74.34% |
ODFL240419P00310000 | 2024-03-04 2:38PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ODFL240419P00320000 | 2024-03-07 12:11PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ODFL240419P00330000 | 2024-03-07 10:57AM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ODFL240419P00340000 | 2024-02-27 10:45AM EDT | 340.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ODFL240419P00350000 | 2024-03-11 3:36PM EDT | 350.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ODFL240419P00360000 | 2024-03-15 3:54PM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ODFL240419P00370000 | 2024-03-18 1:05PM EDT | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
ODFL240419P00380000 | 2024-03-18 10:52AM EDT | 380.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
ODFL240419P00390000 | 2024-03-18 11:34AM EDT | 390.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
ODFL240419P00400000 | 2024-03-18 1:54PM EDT | 400.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
ODFL240419P00410000 | 2024-03-15 3:06PM EDT | 410.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
ODFL240419P00420000 | 2024-03-18 11:23AM EDT | 420.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
ODFL240419P00430000 | 2024-03-18 3:51PM EDT | 430.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ODFL240419P00440000 | 2024-03-15 3:03PM EDT | 440.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ODFL240419P00450000 | 2024-03-15 2:05PM EDT | 450.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
ODFL240419P00460000 | 2024-03-01 10:57AM EDT | 460.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |