Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PNC240328C00150000 | 2024-03-27 2:09PM EDT | 2024-03-28 | 7.47 | 10.70 | 12.50 | 0.00 | - | 3 | 185 | 138.97% |
PNC240405C00150000 | 2024-03-27 2:09PM EDT | 2024-04-05 | 7.87 | 9.60 | 14.30 | 0.00 | - | 3 | 43 | 72.10% |
PNC240412C00150000 | 2024-03-20 3:54PM EDT | 2024-04-12 | 6.30 | 10.30 | 14.50 | 0.00 | - | 8 | 55 | 55.96% |
PNC240419C00150000 | 2024-03-28 12:05PM EDT | 2024-04-19 | 12.80 | 11.00 | 15.00 | +1.98 | +18.30% | 7 | 674 | 50.55% |
PNC240426C00150000 | 2024-03-20 12:52PM EDT | 2024-04-26 | 5.65 | 11.10 | 13.50 | 0.00 | - | 10 | 16 | 33.68% |
PNC240517C00150000 | 2024-03-26 3:37PM EDT | 2024-05-17 | 8.92 | 11.90 | 13.90 | 0.00 | - | 1 | 390 | 28.10% |
PNC240621C00150000 | 2024-03-22 9:50AM EDT | 2024-06-21 | 15.21 | 14.50 | 15.80 | +2.86 | +23.16% | 13 | 567 | 29.24% |
PNC240719C00150000 | 2024-03-25 11:46AM EDT | 2024-07-19 | 13.00 | 15.00 | 17.30 | 0.00 | - | 4 | 199 | 30.26% |
PNC240816C00150000 | 2024-03-28 3:32PM EDT | 2024-08-16 | 18.10 | 16.10 | 18.30 | +2.50 | +16.03% | 2 | 55 | 29.94% |
PNC240920C00150000 | 2024-03-27 2:27PM EDT | 2024-09-20 | 16.10 | 17.40 | 19.70 | 0.00 | - | 4 | 372 | 30.30% |
PNC241115C00150000 | 2024-03-21 9:43AM EDT | 2024-11-15 | 18.10 | 20.60 | 21.30 | 0.00 | - | 1 | 1 | 29.84% |
PNC241220C00150000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 21.80 | 20.70 | 22.30 | +3.60 | +19.78% | 3 | 60 | 29.80% |
PNC250117C00150000 | 2024-03-28 10:51AM EDT | 2025-01-17 | 22.30 | 21.50 | 24.20 | +1.20 | +5.69% | 3 | 260 | 31.92% |
PNC250620C00150000 | 2024-03-15 2:42PM EDT | 2025-06-20 | 18.90 | 24.20 | 27.10 | 0.00 | - | - | 1 | 30.26% |
PNC260116C00150000 | 2024-03-28 12:14PM EDT | 2026-01-16 | 30.14 | 29.70 | 33.00 | +1.67 | +5.87% | 6 | 103 | 32.32% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PNC240328P00150000 | 2024-03-27 9:40AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 414 | 64.45% |
PNC240405P00150000 | 2024-03-28 3:16PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.15 | -0.12 | -63.16% | 12 | 144 | 28.96% |
PNC240412P00150000 | 2024-03-28 3:32PM EDT | 2024-04-12 | 0.25 | 0.20 | 0.30 | -0.23 | -47.92% | 97 | 193 | 25.34% |
PNC240419P00150000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.96 | 0.90 | 1.05 | -1.54 | -61.60% | 103 | 732 | 30.55% |
PNC240426P00150000 | 2024-03-28 2:47PM EDT | 2024-04-26 | 1.32 | 1.15 | 1.35 | -1.68 | -56.00% | 37 | 123 | 29.35% |
PNC240503P00150000 | 2024-03-28 11:24AM EDT | 2024-05-03 | 1.85 | 1.55 | 1.75 | -1.20 | -39.34% | 1 | 2 | 29.31% |
PNC240517P00150000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 2.24 | 2.20 | 2.40 | -1.86 | -45.37% | 73 | 228 | 28.66% |
PNC240621P00150000 | 2024-03-28 11:33AM EDT | 2024-06-21 | 3.65 | 3.30 | 3.60 | -0.45 | -10.98% | 26 | 1,234 | 26.94% |
PNC240719P00150000 | 2024-03-28 11:10AM EDT | 2024-07-19 | 5.20 | 4.70 | 5.00 | -1.70 | -24.64% | 12 | 83 | 28.02% |
PNC240816P00150000 | 2024-03-22 2:44PM EDT | 2024-08-16 | 7.58 | 5.50 | 5.80 | 0.00 | - | 1 | 55 | 27.41% |
PNC240920P00150000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 6.51 | 6.30 | 6.70 | -4.89 | -42.89% | 18 | 20 | 26.83% |
PNC241220P00150000 | 2024-03-19 11:10AM EDT | 2024-12-20 | 13.40 | 8.80 | 9.30 | 0.00 | - | 2 | 44 | 27.05% |
PNC250117P00150000 | 2024-03-28 3:14PM EDT | 2025-01-17 | 10.02 | 9.90 | 10.20 | -4.48 | -30.90% | 4 | 287 | 27.44% |
PNC260116P00150000 | 2024-03-25 11:39AM EDT | 2026-01-16 | 18.70 | 14.80 | 17.30 | 0.00 | - | 10 | 11 | 27.25% |