Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SAP240419C00120000 | 2024-03-15 2:42PM EDT | 120.00 | 68.34 | 73.90 | 76.80 | 0.00 | - | - | 3 | 96.97% |
SAP240419C00130000 | 2024-03-12 10:38AM EDT | 130.00 | 62.15 | 64.00 | 66.50 | 0.00 | - | - | 2 | 78.13% |
SAP240419C00145000 | 2024-03-15 2:40PM EDT | 145.00 | 43.64 | 48.50 | 52.10 | 0.00 | - | - | 5 | 61.43% |
SAP240419C00150000 | 2024-03-14 2:10PM EDT | 150.00 | 41.77 | 44.10 | 46.90 | 0.00 | - | 1 | 1 | 61.18% |
SAP240419C00155000 | 2024-03-06 11:32AM EDT | 155.00 | 36.65 | 38.20 | 42.20 | 0.00 | - | 2 | 2 | 79.79% |
SAP240419C00160000 | 2024-03-15 3:43PM EDT | 160.00 | 29.31 | 34.00 | 36.60 | 0.00 | - | 1 | 3 | 64.99% |
SAP240419C00165000 | 2024-03-05 11:10AM EDT | 165.00 | 26.54 | 29.00 | 32.40 | 0.00 | - | - | 2 | 65.45% |
SAP240419C00170000 | 2024-03-05 2:15PM EDT | 170.00 | 19.70 | 24.40 | 27.10 | 0.00 | - | 1 | 0 | 54.61% |
SAP240419C00175000 | 2024-03-15 9:44AM EDT | 175.00 | 16.60 | 19.70 | 22.30 | 0.00 | - | 1 | 6 | 48.27% |
SAP240419C00180000 | 2024-03-13 3:19PM EDT | 180.00 | 14.81 | 14.10 | 17.80 | 0.00 | - | 1 | 38 | 43.60% |
SAP240419C00185000 | 2024-03-28 3:33PM EDT | 185.00 | 11.40 | 11.10 | 12.80 | -3.30 | -22.45% | 9 | 98 | 34.74% |
SAP240419C00190000 | 2024-03-28 3:20PM EDT | 190.00 | 7.51 | 7.10 | 7.50 | -1.17 | -13.48% | 2 | 315 | 23.60% |
SAP240419C00195000 | 2024-03-28 11:53AM EDT | 195.00 | 4.30 | 3.90 | 4.30 | -0.90 | -17.31% | 2 | 144 | 21.94% |
SAP240419C00200000 | 2024-03-28 3:31PM EDT | 200.00 | 2.05 | 1.90 | 2.10 | -0.70 | -25.45% | 20 | 106 | 20.81% |
SAP240419C00210000 | 2024-03-28 3:50PM EDT | 210.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 47 | 240 | 21.78% |
SAP240419C00220000 | 2024-03-28 3:57PM EDT | 220.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 29 | 194 | 25.39% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SAP240419P00140000 | 2024-03-19 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 58.40% |
SAP240419P00150000 | 2024-03-26 9:30AM EDT | 150.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 43.56% |
SAP240419P00155000 | 2024-02-20 4:11PM EDT | 155.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 100 | 42.29% |
SAP240419P00160000 | 2024-03-12 3:03PM EDT | 160.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 33.79% |
SAP240419P00165000 | 2024-03-19 1:33PM EDT | 165.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 32.13% |
SAP240419P00170000 | 2024-03-21 11:53AM EDT | 170.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 33.94% |
SAP240419P00175000 | 2024-03-27 2:53PM EDT | 175.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 12 | 280 | 27.15% |
SAP240419P00180000 | 2024-03-28 12:08PM EDT | 180.00 | 0.37 | 0.25 | 0.40 | -0.03 | -7.50% | 1 | 249 | 22.90% |
SAP240419P00185000 | 2024-03-28 12:08PM EDT | 185.00 | 0.83 | 0.65 | 0.85 | +0.08 | +10.67% | 1 | 308 | 21.17% |
SAP240419P00190000 | 2024-03-28 12:39PM EDT | 190.00 | 1.80 | 1.60 | 1.80 | +0.40 | +28.57% | 30 | 241 | 19.70% |
SAP240419P00195000 | 2024-03-28 12:21PM EDT | 195.00 | 3.60 | 3.40 | 3.70 | +0.60 | +20.00% | 65 | 136 | 19.03% |
SAP240419P00200000 | 2024-03-27 3:01PM EDT | 200.00 | 5.50 | 6.30 | 6.80 | 0.00 | - | 5 | 15 | 19.28% |
SAP240419P00210000 | 2024-03-28 12:06PM EDT | 210.00 | 15.00 | 13.40 | 17.00 | +0.70 | +4.90% | 7 | 14 | 35.33% |