Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PG240405C00165000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.14 | 0.12 | 0.16 | -0.14 | -50.00% | 267 | 1,445 | 10.11% |
PG240412C00165000 | 2024-03-28 3:34PM EDT | 2024-04-12 | 0.45 | 0.34 | 0.43 | -0.23 | -33.82% | 112 | 1,458 | 10.54% |
PG240419C00165000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.32 | 1.20 | 1.25 | -0.23 | -14.84% | 263 | 10,037 | 14.82% |
PG240426C00165000 | 2024-03-28 12:34PM EDT | 2024-04-26 | 1.50 | 0.92 | 1.49 | -0.03 | -1.96% | 194 | 299 | 14.34% |
PG240503C00165000 | 2024-03-28 3:29PM EDT | 2024-05-03 | 1.73 | 0.50 | 2.10 | +0.09 | +5.49% | 143 | 70 | 16.07% |
PG240517C00165000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 2.15 | 2.07 | 2.15 | -0.27 | -11.16% | 117 | 10,899 | 13.85% |
PG240621C00165000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 3.35 | 3.10 | 3.30 | +0.15 | +4.69% | 134 | 2,221 | 14.42% |
PG240719C00165000 | 2024-03-28 1:47PM EDT | 2024-07-19 | 4.00 | 3.85 | 4.05 | -0.30 | -6.98% | 63 | 2,302 | 14.62% |
PG240920C00165000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 5.90 | 5.70 | 6.05 | -0.25 | -4.07% | 142 | 1,087 | 16.20% |
PG241018C00165000 | 2024-03-28 12:58PM EDT | 2024-10-18 | 6.80 | 6.50 | 6.90 | +0.05 | +0.74% | 9 | 116 | 16.81% |
PG241115C00165000 | 2024-03-18 10:50AM EDT | 2024-11-15 | 7.98 | 7.15 | 7.60 | 0.00 | - | 1 | 178 | 17.12% |
PG241220C00165000 | 2024-03-28 11:06AM EDT | 2024-12-20 | 8.50 | 8.25 | 8.70 | +0.55 | +6.92% | 4 | 193 | 17.95% |
PG250117C00165000 | 2024-03-28 1:17PM EDT | 2025-01-17 | 9.35 | 8.30 | 9.50 | +0.05 | +0.54% | 25 | 5,524 | 18.45% |
PG250620C00165000 | 2024-03-28 10:44AM EDT | 2025-06-20 | 12.35 | 11.35 | 12.95 | -0.08 | -0.64% | 32 | 176 | 19.75% |
PG260116C00165000 | 2024-03-27 9:36AM EDT | 2026-01-16 | 15.89 | 14.90 | 18.30 | 0.00 | - | 1 | 260 | 22.47% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PG240405P00165000 | 2024-03-28 2:19PM EDT | 2024-04-05 | 2.72 | 1.84 | 3.80 | -0.04 | -1.45% | 11 | 39 | 22.27% |
PG240412P00165000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 2.50 | 2.86 | 3.15 | -0.60 | -19.35% | 2 | 1 | 10.23% |
PG240419P00165000 | 2024-03-28 2:33PM EDT | 2024-04-19 | 4.55 | 4.45 | 4.60 | -0.15 | -3.19% | 22 | 326 | 18.90% |
PG240517P00165000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 4.90 | 4.70 | 5.85 | -0.24 | -4.67% | 24 | 76 | 17.96% |
PG240621P00165000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 5.35 | 5.25 | 6.20 | +0.11 | +2.10% | 35 | 125 | 14.92% |
PG240719P00165000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 5.80 | 5.75 | 5.95 | -0.20 | -3.33% | 7 | 285 | 12.24% |
PG240920P00165000 | 2024-03-28 2:55PM EDT | 2024-09-20 | 6.90 | 6.75 | 7.00 | +0.15 | +2.22% | 92 | 482 | 12.18% |
PG241018P00165000 | 2024-03-28 2:04PM EDT | 2024-10-18 | 7.35 | 7.20 | 7.50 | -0.20 | -2.65% | 3 | 236 | 12.36% |
PG241115P00165000 | 2024-03-08 4:17PM EDT | 2024-11-15 | 8.95 | 7.75 | 8.10 | 0.00 | - | 3 | 192 | 12.77% |
PG241220P00165000 | 2024-03-27 9:59AM EDT | 2024-12-20 | 8.65 | 8.20 | 8.65 | 0.00 | - | 8 | 410 | 12.90% |
PG250117P00165000 | 2024-03-27 2:46PM EDT | 2025-01-17 | 8.85 | 8.45 | 8.90 | 0.00 | - | 6 | 1,690 | 12.71% |
PG250620P00165000 | 2024-03-19 2:31PM EDT | 2025-06-20 | 11.10 | 9.75 | 11.15 | 0.00 | - | 11 | 93 | 13.44% |
PG260116P00165000 | 2024-03-18 3:22PM EDT | 2026-01-16 | 13.00 | 10.25 | 15.00 | 0.00 | - | 1 | 16 | 15.53% |