Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PNC240328C00135000 | 2024-03-20 10:03AM EDT | 135.00 | 16.01 | 24.50 | 27.10 | 0.00 | - | 1 | 1 | 235.55% |
PNC240328C00140000 | 2024-03-22 2:19PM EDT | 140.00 | 16.70 | 20.00 | 23.00 | 0.00 | - | 3 | 4 | 256.84% |
PNC240328C00142000 | 2024-03-18 9:31AM EDT | 142.00 | 7.80 | 18.00 | 20.80 | 0.00 | - | - | 8 | 227.93% |
PNC240328C00144000 | 2024-03-18 9:31AM EDT | 144.00 | 6.20 | 16.60 | 18.40 | 0.00 | - | 28 | 28 | 187.30% |
PNC240328C00145000 | 2024-03-28 1:41PM EDT | 145.00 | 16.00 | 15.40 | 17.20 | +5.80 | +56.86% | 1 | 18 | 166.41% |
PNC240328C00146000 | 2024-03-27 10:55AM EDT | 146.00 | 10.55 | 13.80 | 15.70 | 0.00 | - | 7 | 13 | 116.41% |
PNC240328C00147000 | 2024-03-14 9:36AM EDT | 147.00 | 7.00 | 12.80 | 15.80 | 0.00 | - | 7 | 4 | 183.98% |
PNC240328C00148000 | 2024-03-15 3:34PM EDT | 148.00 | 3.70 | 12.60 | 15.30 | 0.00 | - | 23 | 12 | 125.98% |
PNC240328C00149000 | 2024-03-20 2:08PM EDT | 149.00 | 4.34 | 11.30 | 13.80 | 0.00 | - | 4 | 12 | 73.83% |
PNC240328C00150000 | 2024-03-27 2:09PM EDT | 150.00 | 7.47 | 10.80 | 12.10 | 0.00 | - | 3 | 185 | 120.90% |
PNC240328C00152500 | 2024-03-28 10:49AM EDT | 152.50 | 8.50 | 8.30 | 10.60 | +4.10 | +93.18% | 19 | 119 | 92.58% |
PNC240328C00155000 | 2024-03-28 1:48PM EDT | 155.00 | 6.34 | 6.10 | 7.00 | +3.08 | +94.48% | 26 | 212 | 75.98% |
PNC240328C00157500 | 2024-03-28 11:40AM EDT | 157.50 | 3.62 | 3.50 | 4.50 | +1.82 | +101.11% | 15 | 307 | 55.27% |
PNC240328C00160000 | 2024-03-28 1:55PM EDT | 160.00 | 1.35 | 1.20 | 1.85 | +0.64 | +90.14% | 302 | 408 | 26.86% |
PNC240328C00162500 | 2024-03-27 3:59PM EDT | 162.50 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 3 | 274 | 9.96% |
PNC240328C00165000 | 2024-03-27 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 90 | 1,410 | 25.39% |
PNC240328C00167500 | 2024-03-11 11:47AM EDT | 167.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 39.06% |
PNC240328C00170000 | 2024-03-21 3:35PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 45 | 51.56% |
PNC240328C00175000 | 2024-03-06 2:48PM EDT | 175.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 67.97% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PNC240328P00120000 | 2024-03-07 3:45PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 500 | 220.31% |
PNC240328P00125000 | 2024-03-14 2:56PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 63 | 192.19% |
PNC240328P00130000 | 2024-03-12 10:44AM EDT | 130.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 165.63% |
PNC240328P00134000 | 2024-03-19 3:38PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 145.31% |
PNC240328P00135000 | 2024-03-22 3:58PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 139.06% |
PNC240328P00136000 | 2024-03-18 1:25PM EDT | 136.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 134.38% |
PNC240328P00137000 | 2024-03-20 3:11PM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 129.69% |
PNC240328P00138000 | 2024-03-28 12:04PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2 | 124.22% |
PNC240328P00139000 | 2024-03-21 9:30AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 118.75% |
PNC240328P00140000 | 2024-03-22 12:49PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 114.06% |
PNC240328P00141000 | 2024-03-20 10:00AM EDT | 141.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 109.38% |
PNC240328P00142000 | 2024-03-21 9:59AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 103.91% |
PNC240328P00143000 | 2024-03-22 1:35PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 99.22% |
PNC240328P00144000 | 2024-03-25 12:20PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 18 | 93.75% |
PNC240328P00145000 | 2024-03-26 11:08AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 202 | 89.06% |
PNC240328P00146000 | 2024-03-22 10:44AM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 84.38% |
PNC240328P00147000 | 2024-03-22 10:08AM EDT | 147.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 78.91% |
PNC240328P00148000 | 2024-03-25 3:54PM EDT | 148.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 74.22% |
PNC240328P00149000 | 2024-03-25 1:24PM EDT | 149.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 87 | 96 | 68.75% |
PNC240328P00150000 | 2024-03-27 9:40AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 414 | 64.06% |
PNC240328P00152500 | 2024-03-28 10:28AM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 176 | 51.56% |
PNC240328P00155000 | 2024-03-28 9:57AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 27 | 176 | 43.36% |
PNC240328P00157500 | 2024-03-28 10:36AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -1.46 | -97.33% | 29 | 38 | 29.10% |
PNC240328P00160000 | 2024-03-28 9:58AM EDT | 160.00 | 0.54 | 0.00 | 0.05 | -3.06 | -85.00% | 17 | 0 | 13.67% |
PNC240328P00165000 | 2024-03-07 1:13PM EDT | 165.00 | 15.00 | 2.45 | 4.50 | 0.00 | - | 2 | 0 | 69.09% |