Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PINS240405C00033000 | 2024-03-27 11:41AM EDT | 2024-04-05 | 2.06 | 1.76 | 1.84 | 0.00 | - | 1 | 18 | 35.74% |
PINS240412C00033000 | 2024-03-26 11:37AM EDT | 2024-04-12 | 2.84 | 1.64 | 2.00 | 0.00 | - | 4 | 18 | 34.28% |
PINS240419C00033000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 2.09 | 2.08 | 2.18 | -0.31 | -12.92% | 4 | 222 | 34.96% |
PINS240426C00033000 | 2024-03-28 11:34AM EDT | 2024-04-26 | 2.89 | 2.42 | 2.92 | -0.53 | -15.50% | 10 | 20 | 51.90% |
PINS240503C00033000 | 2024-03-27 10:40AM EDT | 2024-05-03 | 3.60 | 3.15 | 3.30 | 0.00 | - | 20 | 21 | 54.20% |
PINS240517C00033000 | 2024-03-28 3:25PM EDT | 2024-05-17 | 3.55 | 3.50 | 3.60 | -0.13 | -3.53% | 3 | 424 | 52.73% |
PINS240621C00033000 | 2024-03-26 3:51PM EDT | 2024-06-21 | 4.80 | 3.90 | 4.05 | 0.00 | - | 19 | 170 | 48.39% |
PINS240719C00033000 | 2024-03-22 2:35PM EDT | 2024-07-19 | 3.85 | 4.25 | 4.40 | 0.00 | - | 1 | 60 | 46.75% |
PINS240816C00033000 | 2024-03-28 1:11PM EDT | 2024-08-16 | 5.10 | 4.95 | 5.10 | -0.85 | -14.29% | 1 | 563 | 50.42% |
PINS240920C00033000 | 2024-03-28 11:06AM EDT | 2024-09-20 | 5.55 | 5.30 | 5.45 | +0.45 | +8.82% | 2 | 51 | 48.95% |
PINS241220C00033000 | 2024-03-14 10:41AM EDT | 2024-12-20 | 6.40 | 6.50 | 6.65 | 0.00 | - | 1 | 14 | 50.43% |
PINS250620C00033000 | 2024-03-26 9:49AM EDT | 2025-06-20 | 8.69 | 8.40 | 8.60 | -0.96 | -9.95% | 2 | 11 | 51.71% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PINS240405P00033000 | 2024-03-28 3:19PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 47 | 713 | 28.91% |
PINS240412P00033000 | 2024-03-28 2:33PM EDT | 2024-04-12 | 0.20 | 0.20 | 0.24 | -0.08 | -28.57% | 14 | 320 | 29.88% |
PINS240419P00033000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.38 | 0.34 | 0.37 | +0.03 | +8.57% | 114 | 2,166 | 29.88% |
PINS240426P00033000 | 2024-03-27 3:36PM EDT | 2024-04-26 | 0.86 | 0.81 | 0.87 | 0.00 | - | 2 | 53 | 41.16% |
PINS240503P00033000 | 2024-03-27 3:45PM EDT | 2024-05-03 | 1.38 | 1.33 | 1.41 | +0.03 | +2.22% | 1 | 4 | 50.59% |
PINS240517P00033000 | 2024-03-27 10:31AM EDT | 2024-05-17 | 1.56 | 1.62 | 1.66 | 0.00 | - | 21 | 1,133 | 48.19% |
PINS240621P00033000 | 2024-03-27 2:19PM EDT | 2024-06-21 | 1.92 | 1.88 | 1.94 | 0.00 | - | 2 | 1,894 | 41.43% |
PINS240719P00033000 | 2024-03-26 2:15PM EDT | 2024-07-19 | 1.82 | 2.09 | 2.18 | 0.00 | - | 9 | 147 | 39.23% |
PINS240816P00033000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 2.89 | 2.66 | 2.72 | 0.00 | - | 1 | 124 | 41.75% |
PINS240920P00033000 | 2024-03-01 1:33PM EDT | 2024-09-20 | 2.51 | 2.87 | 2.92 | 0.00 | - | 4 | 4 | 39.56% |
PINS241220P00033000 | 2024-03-27 1:23PM EDT | 2024-12-20 | 3.69 | 3.60 | 3.70 | 0.00 | - | 1 | 502 | 39.05% |
PINS250620P00033000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 4.95 | 4.15 | 5.30 | +0.05 | +1.02% | 25 | 1,120 | 41.11% |