Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
RS240419C00175000 | 2024-02-15 11:30AM EDT | 175.00 | 150.10 | 144.80 | 148.40 | 0.00 | - | 1 | 1 | 0.00% |
RS240419C00180000 | 2024-03-25 3:48PM EDT | 180.00 | 153.20 | 152.50 | 156.80 | 0.00 | - | 4 | 6 | 120.22% |
RS240419C00190000 | 2024-03-18 9:55AM EDT | 190.00 | 132.80 | 142.50 | 146.80 | 0.00 | - | - | 1 | 110.74% |
RS240419C00195000 | 2024-02-15 10:56AM EDT | 195.00 | 130.50 | 124.80 | 127.30 | 0.00 | - | 1 | 0 | 0.00% |
RS240419C00200000 | 2024-02-15 10:56AM EDT | 200.00 | 125.50 | 119.50 | 122.30 | 0.00 | - | 1 | 0 | 0.00% |
RS240419C00220000 | 2024-02-15 11:30AM EDT | 220.00 | 105.60 | 99.80 | 102.40 | 0.00 | - | 1 | 1 | 0.00% |
RS240419C00280000 | 2024-03-11 9:55AM EDT | 280.00 | 38.00 | 53.50 | 55.60 | 0.00 | - | - | 10 | 51.49% |
RS240419C00290000 | 2024-03-05 10:43AM EDT | 290.00 | 34.10 | 43.70 | 45.80 | 0.00 | - | - | 1 | 45.00% |
RS240419C00300000 | 2024-03-14 11:58AM EDT | 300.00 | 23.65 | 33.00 | 35.90 | 0.00 | - | 1 | 1 | 37.43% |
RS240419C00310000 | 2024-03-25 12:21PM EDT | 310.00 | 26.20 | 24.50 | 26.30 | 0.00 | - | 1 | 9 | 31.14% |
RS240419C00320000 | 2024-03-20 11:35AM EDT | 320.00 | 12.20 | 15.10 | 17.10 | 0.00 | - | 3 | 39 | 25.33% |
RS240419C00330000 | 2024-03-26 10:35AM EDT | 330.00 | 8.30 | 8.70 | 9.30 | 0.00 | - | 26 | 68 | 21.56% |
RS240419C00340000 | 2024-03-28 12:45PM EDT | 340.00 | 4.00 | 3.40 | 4.00 | -1.10 | -21.57% | 1 | 50 | 19.68% |
RS240419C00350000 | 2024-03-28 11:43AM EDT | 350.00 | 1.40 | 0.20 | 1.65 | -0.35 | -20.00% | 5 | 36 | 20.41% |
RS240419C00360000 | 2024-03-21 3:03PM EDT | 360.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 1 | 67 | 18.68% |
RS240419C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 22.51% |
RS240419C00380000 | 2024-02-20 10:47AM EDT | 380.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 11 | 27.25% |
RS240419C00390000 | 2024-02-20 10:47AM EDT | 390.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 31.74% |
RS240419C00410000 | 2024-02-15 1:48PM EDT | 410.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 40.09% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
RS240419P00280000 | 2024-03-25 3:48PM EDT | 280.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 36.52% |
RS240419P00290000 | 2024-03-27 9:30AM EDT | 290.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 30.27% |
RS240419P00300000 | 2024-03-28 12:15PM EDT | 300.00 | 0.29 | 0.25 | 0.40 | -0.43 | -59.72% | 10 | 56 | 26.29% |
RS240419P00310000 | 2024-03-19 11:35AM EDT | 310.00 | 2.67 | 0.65 | 0.85 | 0.00 | - | 20 | 43 | 23.56% |
RS240419P00320000 | 2024-03-25 12:15PM EDT | 320.00 | 2.32 | 1.55 | 2.70 | 0.00 | - | 3 | 26 | 24.45% |
RS240419P00330000 | 2024-03-28 12:05PM EDT | 330.00 | 3.20 | 3.70 | 4.10 | -2.07 | -39.28% | 1 | 14 | 18.32% |
RS240419P00340000 | 2024-03-28 2:17PM EDT | 340.00 | 8.90 | 8.50 | 9.10 | -11.70 | -56.80% | 2 | 7 | 17.35% |
RS240419P00360000 | 2024-03-25 2:01PM EDT | 360.00 | 25.90 | 23.60 | 28.00 | 0.00 | - | 4 | 4 | 30.47% |