Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PG240405C00145000 | 2024-03-15 2:42PM EDT | 2024-04-05 | 16.82 | 15.50 | 18.95 | 0.00 | - | - | 3 | 80.62% |
PG240419C00145000 | 2024-03-28 9:57AM EDT | 2024-04-19 | 17.55 | 15.45 | 20.00 | +1.80 | +11.43% | 39 | 689 | 58.72% |
PG240621C00145000 | 2024-03-28 3:15PM EDT | 2024-06-21 | 18.49 | 16.60 | 19.55 | -0.51 | -2.68% | 1 | 2,724 | 27.74% |
PG240719C00145000 | 2024-03-26 9:57AM EDT | 2024-07-19 | 17.85 | 18.60 | 20.35 | 0.00 | - | 5 | 676 | 27.27% |
PG240920C00145000 | 2024-02-26 12:08PM EDT | 2024-09-20 | 19.95 | 19.95 | 21.05 | 0.00 | - | 1 | 19 | 23.97% |
PG241115C00145000 | 2024-03-25 3:49PM EDT | 2024-11-15 | 19.45 | 20.20 | 22.50 | 0.00 | - | 1 | 2 | 24.50% |
PG241220C00145000 | 2024-03-20 2:54PM EDT | 2024-12-20 | 22.35 | 21.60 | 22.60 | 0.00 | - | - | 10 | 23.06% |
PG250117C00145000 | 2024-03-21 11:00AM EDT | 2025-01-17 | 22.98 | 20.80 | 23.55 | +0.03 | +0.13% | 2 | 4,248 | 23.95% |
PG250620C00145000 | 2024-03-27 9:56AM EDT | 2025-06-20 | 25.20 | 23.70 | 27.35 | 0.00 | - | 1 | 55 | 25.67% |
PG260116C00145000 | 2024-03-22 2:19PM EDT | 2026-01-16 | 28.00 | 27.30 | 29.80 | 0.00 | - | 4 | 210 | 24.41% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PG240405P00145000 | 2024-03-28 1:37PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 23 | 36.82% |
PG240412P00145000 | 2024-03-28 10:20AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.73 | -0.02 | -50.00% | 4 | 18 | 44.92% |
PG240419P00145000 | 2024-03-28 2:32PM EDT | 2024-04-19 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 11 | 2,195 | 24.85% |
PG240426P00145000 | 2024-03-26 3:33PM EDT | 2024-04-26 | 0.21 | 0.11 | 0.15 | 0.00 | - | 2 | 12 | 22.56% |
PG240517P00145000 | 2024-03-28 1:22PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.35 | -0.02 | -6.06% | 9 | 1,887 | 20.44% |
PG240621P00145000 | 2024-03-28 10:02AM EDT | 2024-06-21 | 0.51 | 0.43 | 0.57 | -0.17 | -25.00% | 1 | 6,076 | 17.65% |
PG240719P00145000 | 2024-03-28 11:54AM EDT | 2024-07-19 | 0.71 | 0.68 | 0.75 | -0.03 | -4.05% | 5 | 1,093 | 16.49% |
PG240920P00145000 | 2024-03-28 11:54AM EDT | 2024-09-20 | 1.36 | 1.29 | 1.51 | -0.27 | -16.56% | 5 | 605 | 16.48% |
PG241018P00145000 | 2024-03-28 12:47PM EDT | 2024-10-18 | 1.71 | 1.63 | 1.87 | -0.73 | -29.92% | 63 | 22 | 16.54% |
PG241115P00145000 | 2024-03-28 11:36AM EDT | 2024-11-15 | 2.07 | 1.98 | 2.25 | -0.10 | -4.61% | 1 | 43 | 16.66% |
PG241220P00145000 | 2024-03-27 12:03PM EDT | 2024-12-20 | 2.58 | 2.30 | 2.55 | 0.00 | - | 1 | 110 | 16.34% |
PG250117P00145000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 2.77 | 2.62 | 2.91 | 0.00 | - | 32 | 2,500 | 16.43% |
PG250620P00145000 | 2024-03-22 9:42AM EDT | 2025-06-20 | 4.40 | 2.87 | 5.20 | 0.00 | - | 20 | 357 | 17.54% |
PG260116P00145000 | 2024-03-26 1:08PM EDT | 2026-01-16 | 5.95 | 4.60 | 6.45 | -0.50 | -7.75% | 1 | 479 | 16.26% |