Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ROST230210C00110000 | 2023-02-03 11:02AM EST | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ROST230210C00111000 | 2023-01-31 12:45PM EST | 111.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ROST230210C00113000 | 2023-02-02 11:34AM EST | 113.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ROST230210C00114000 | 2023-02-03 2:13PM EST | 114.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ROST230210C00115000 | 2023-02-03 2:41PM EST | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ROST230210C00116000 | 2023-02-03 2:23PM EST | 116.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
ROST230210C00117000 | 2023-02-03 3:10PM EST | 117.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
ROST230210C00118000 | 2023-02-03 11:04AM EST | 118.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ROST230210C00119000 | 2023-02-03 2:10PM EST | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
ROST230210C00120000 | 2023-02-03 2:38PM EST | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ROST230210C00121000 | 2023-02-03 2:37PM EST | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ROST230210C00122000 | 2023-02-03 9:53AM EST | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ROST230210C00123000 | 2023-02-03 9:30AM EST | 123.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ROST230210C00124000 | 2023-01-30 3:47PM EST | 124.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ROST230210C00125000 | 2023-02-03 9:53AM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ROST230210C00126000 | 2023-02-02 2:03PM EST | 126.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
ROST230210C00127000 | 2023-02-02 2:03PM EST | 127.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
ROST230210C00128000 | 2023-02-01 10:52AM EST | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
ROST230210C00129000 | 2023-01-06 10:06AM EST | 129.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 75.54% |
ROST230210C00130000 | 2023-02-01 10:00AM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ROST230210C00135000 | 2023-01-04 1:14PM EST | 135.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | - | 1 | 98.83% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ROST230210P00095000 | 2023-02-03 10:38AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
ROST230210P00100000 | 2023-02-03 3:00PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ROST230210P00101000 | 2023-02-03 3:45PM EST | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | - | 25.00% |
ROST230210P00103000 | 2023-01-19 3:40PM EST | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
ROST230210P00105000 | 2023-02-03 3:40PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ROST230210P00106000 | 2023-01-09 11:12AM EST | 106.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
ROST230210P00107000 | 2023-02-03 10:40AM EST | 107.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ROST230210P00110000 | 2023-01-25 9:57AM EST | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ROST230210P00111000 | 2023-02-03 9:49AM EST | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ROST230210P00112000 | 2023-02-03 2:48PM EST | 112.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
ROST230210P00113000 | 2023-02-03 2:53PM EST | 113.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
ROST230210P00114000 | 2023-02-03 3:59PM EST | 114.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
ROST230210P00115000 | 2023-02-03 2:53PM EST | 115.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
ROST230210P00116000 | 2023-02-03 3:44PM EST | 116.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
ROST230210P00117000 | 2023-02-03 3:54PM EST | 117.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ROST230210P00118000 | 2023-02-02 2:22PM EST | 118.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
ROST230210P00119000 | 2023-02-02 9:58AM EST | 119.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ROST230210P00120000 | 2023-02-02 2:38PM EST | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
ROST230210P00121000 | 2023-01-31 12:02PM EST | 121.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ROST230210P00122000 | 2023-01-31 12:00PM EST | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
ROST230210P00125000 | 2023-02-03 2:51PM EST | 125.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ROST230210P00128000 | 2023-01-31 11:47AM EST | 128.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ROST230210P00129000 | 2023-01-31 1:30PM EST | 129.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |