Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PEP240510C00190000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.43 | 0.00 | - | 5 | 10 | 48.19% |
PEP240517C00190000 | 2024-05-03 10:15AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 1,394 | 18.95% |
PEP240524C00190000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | 0.00 | - | 6 | 67 | 17.77% |
PEP240531C00190000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.27 | 0.00 | - | 1 | 4 | 18.90% |
PEP240607C00190000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.30 | -0.05 | -29.41% | 1 | 28 | 17.19% |
PEP240621C00190000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.24 | -0.04 | -16.00% | 13 | 4,557 | 13.70% |
PEP240719C00190000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 0.64 | 0.64 | 0.72 | -0.10 | -13.51% | 6 | 1,443 | 14.36% |
PEP240920C00190000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 1.82 | 1.84 | 2.09 | -0.22 | -10.78% | 3 | 1,013 | 15.42% |
PEP241018C00190000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 2.51 | 2.54 | 2.78 | -0.14 | -5.28% | 7 | 534 | 15.91% |
PEP241220C00190000 | 2024-05-02 3:32PM EDT | 2024-12-20 | 4.15 | 3.95 | 4.10 | 0.00 | - | 2 | 173 | 16.36% |
PEP250117C00190000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 4.56 | 4.40 | 4.60 | +0.24 | +5.56% | 27 | 2,662 | 16.40% |
PEP250321C00190000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 5.70 | 5.80 | 6.00 | -0.30 | -5.00% | 1 | 3 | 17.04% |
PEP250620C00190000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 7.28 | 7.65 | 7.85 | -0.64 | -8.08% | 4 | 28 | 17.67% |
PEP260116C00190000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 10.99 | 11.15 | 12.05 | 0.00 | - | 7 | 131 | 19.09% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PEP240517P00190000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 17.59 | 11.90 | 15.85 | 0.00 | - | 1 | 0 | 51.36% |
PEP240524P00190000 | 2024-04-22 2:11PM EDT | 2024-05-24 | 13.20 | 11.85 | 16.00 | 0.00 | - | - | 0 | 42.05% |
PEP240531P00190000 | 2024-05-02 10:41AM EDT | 2024-05-31 | 14.67 | 13.35 | 15.55 | +14.67 | - | - | 0 | 32.70% |
PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 12.30 | 16.20 | 0.00 | - | 102 | 103 | 27.78% |
PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 53.45% |
PEP241018P00190000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 15.30 | 14.15 | 16.80 | 0.00 | - | 3 | 9 | 16.38% |
PEP250117P00190000 | 2024-04-23 11:43AM EDT | 2025-01-17 | 19.30 | 14.80 | 17.60 | 0.00 | - | 94 | 102 | 14.78% |
PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 17.30 | 17.80 | +18.10 | - | - | 3 | 12.01% |
PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 19.30 | 20.25 | 0.00 | - | 10 | 21 | 12.73% |