Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ROST240322C00127000 | 2024-02-27 12:53PM EDT | 127.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ROST240322C00130000 | 2024-03-13 11:53AM EDT | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ROST240322C00134000 | 2024-03-18 12:13PM EDT | 134.00 | 11.80 | 0.00 | 0.00 | -0.40 | -3.28% | 11 | 0 | 0.00% |
ROST240322C00135000 | 2024-03-14 2:10PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ROST240322C00136000 | 2024-03-06 10:36AM EDT | 136.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ROST240322C00140000 | 2024-03-13 3:33PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ROST240322C00141000 | 2024-03-07 11:19AM EDT | 141.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ROST240322C00142000 | 2024-03-06 4:01PM EDT | 142.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ROST240322C00143000 | 2024-02-07 10:38AM EDT | 143.00 | 5.58 | 3.50 | 4.50 | 0.00 | - | - | 1 | 55.08% |
ROST240322C00144000 | 2024-03-13 11:59AM EDT | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ROST240322C00145000 | 2024-03-18 2:34PM EDT | 145.00 | 1.68 | 0.00 | 0.00 | -0.97 | -36.60% | 8 | 0 | 1.56% |
ROST240322C00146000 | 2024-03-18 3:11PM EDT | 146.00 | 0.95 | 0.00 | 0.00 | +0.10 | +11.76% | 6 | 0 | 3.13% |
ROST240322C00147000 | 2024-03-18 2:47PM EDT | 147.00 | 0.56 | 0.00 | 0.00 | -0.14 | -20.00% | 40 | 0 | 6.25% |
ROST240322C00148000 | 2024-03-18 3:35PM EDT | 148.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 63 | 0 | 6.25% |
ROST240322C00149000 | 2024-03-18 2:34PM EDT | 149.00 | 0.18 | 0.00 | 0.00 | -0.12 | -40.00% | 13 | 0 | 6.25% |
ROST240322C00150000 | 2024-03-18 1:32PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 46 | 0 | 12.50% |
ROST240322C00152500 | 2024-03-14 3:32PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
ROST240322C00155000 | 2024-03-11 11:39AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
ROST240322C00157500 | 2024-03-06 2:38PM EDT | 157.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
ROST240322C00160000 | 2024-03-11 3:36PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
ROST240322C00162500 | 2024-03-13 12:07PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ROST240322C00165000 | 2024-03-06 12:02PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
ROST240322C00167500 | 2024-03-06 10:57AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
ROST240322C00170000 | 2024-03-08 3:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ROST240322C00172500 | 2024-03-05 4:58PM EDT | 172.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ROST240322C00175000 | 2024-03-06 1:07PM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ROST240322P00127000 | 2024-02-12 10:44AM EDT | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
ROST240322P00128000 | 2024-03-06 1:07PM EDT | 128.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ROST240322P00129000 | 2024-03-05 3:38PM EDT | 129.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ROST240322P00130000 | 2024-03-04 12:36PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ROST240322P00131000 | 2024-03-08 1:51PM EDT | 131.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ROST240322P00132000 | 2024-03-11 10:11AM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ROST240322P00133000 | 2024-03-06 10:55AM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ROST240322P00134000 | 2024-03-04 12:36PM EDT | 134.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ROST240322P00135000 | 2024-03-15 10:10AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
ROST240322P00136000 | 2024-03-11 10:11AM EDT | 136.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ROST240322P00137000 | 2024-03-05 1:38PM EDT | 137.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ROST240322P00138000 | 2024-03-04 4:50PM EDT | 138.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
ROST240322P00139000 | 2024-03-18 3:35PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 20 | 0 | 6.25% |
ROST240322P00140000 | 2024-03-18 1:16PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 2 | 0 | 6.25% |
ROST240322P00141000 | 2024-03-18 2:40PM EDT | 141.00 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 6 | 0 | 6.25% |
ROST240322P00142000 | 2024-03-18 3:35PM EDT | 142.00 | 0.25 | 0.00 | 0.00 | -0.20 | -44.44% | 22 | 0 | 3.13% |
ROST240322P00143000 | 2024-03-18 1:54PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | -0.45 | -56.25% | 11 | 0 | 3.13% |
ROST240322P00144000 | 2024-03-15 3:51PM EDT | 144.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
ROST240322P00145000 | 2024-03-18 3:51PM EDT | 145.00 | 1.34 | 0.00 | 0.00 | -0.17 | -11.26% | 49 | 0 | 0.00% |
ROST240322P00146000 | 2024-03-18 3:51PM EDT | 146.00 | 2.27 | 0.00 | 0.00 | +0.12 | +5.58% | 40 | 0 | 0.00% |
ROST240322P00147000 | 2024-03-18 10:09AM EDT | 147.00 | 2.16 | 0.00 | 0.00 | -0.27 | -11.11% | 6 | 0 | 0.00% |
ROST240322P00148000 | 2024-03-13 3:09PM EDT | 148.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
ROST240322P00149000 | 2024-03-18 12:25PM EDT | 149.00 | 3.24 | 0.00 | 0.00 | -0.92 | -22.12% | 6 | 0 | 0.00% |
ROST240322P00150000 | 2024-03-15 10:43AM EDT | 150.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ROST240322P00152500 | 2024-03-06 10:31AM EDT | 152.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ROST240322P00155000 | 2024-03-12 9:43AM EDT | 155.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |