Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW251219C00025000 | 2024-02-09 4:59PM EDT | 25.00 | 39.73 | 41.00 | 45.50 | 0.00 | - | 2 | 61 | 0.00% |
SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
SCHW251219C00030000 | 2024-03-04 3:41PM EDT | 30.00 | 39.69 | 42.00 | 44.35 | 0.00 | - | 2 | 166 | 56.32% |
SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
SCHW251219C00035000 | 2024-01-22 12:37PM EDT | 35.00 | 30.75 | 30.65 | 31.65 | 0.00 | - | 5 | 147 | 0.00% |
SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
SCHW251219C00040000 | 2024-03-21 3:32PM EDT | 40.00 | 34.75 | 33.90 | 35.65 | 0.00 | - | 198 | 215 | 48.68% |
SCHW251219C00042500 | 2024-03-21 10:43AM EDT | 42.50 | 31.90 | 32.15 | 35.15 | 0.00 | - | 1 | 34 | 55.01% |
SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 31.00 | 33.00 | 0.00 | - | 10 | 272 | 52.46% |
SCHW251219C00047500 | 2024-03-06 2:20PM EDT | 47.50 | 25.55 | 28.65 | 30.60 | 0.00 | - | 2 | 34 | 48.89% |
SCHW251219C00050000 | 2024-03-21 1:30PM EDT | 50.00 | 26.25 | 27.20 | 29.40 | 0.00 | - | 3 | 479 | 50.23% |
SCHW251219C00052500 | 2024-03-22 3:40PM EDT | 52.50 | 25.00 | 25.30 | 25.85 | 0.00 | - | 1 | 194 | 42.37% |
SCHW251219C00055000 | 2024-03-19 9:40AM EDT | 55.00 | 19.88 | 23.55 | 24.10 | 0.00 | - | 1 | 548 | 41.49% |
SCHW251219C00057500 | 2024-03-11 9:38AM EDT | 57.50 | 18.11 | 21.75 | 24.10 | 0.00 | - | 6 | 48 | 46.30% |
SCHW251219C00060000 | 2024-03-28 12:28PM EDT | 60.00 | 20.30 | 18.55 | 20.60 | +1.30 | +6.84% | 1 | 469 | 39.26% |
SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 62.50 | 19.14 | 18.55 | 19.00 | 0.00 | - | 3 | 671 | 38.40% |
SCHW251219C00065000 | 2024-03-14 11:29AM EDT | 65.00 | 12.92 | 17.05 | 17.45 | 0.00 | - | 1 | 448 | 37.52% |
SCHW251219C00067500 | 2024-03-19 12:00PM EDT | 67.50 | 13.04 | 15.55 | 16.00 | 0.00 | - | 1 | 60 | 36.77% |
SCHW251219C00070000 | 2024-03-27 3:49PM EDT | 70.00 | 14.00 | 14.25 | 14.60 | 0.00 | - | 3 | 432 | 35.99% |
SCHW251219C00072500 | 2024-03-27 3:25PM EDT | 72.50 | 12.65 | 12.80 | 13.35 | 0.00 | - | 1 | 193 | 35.45% |
SCHW251219C00075000 | 2024-03-28 12:02PM EDT | 75.00 | 11.77 | 11.70 | 12.10 | +1.97 | +20.10% | 10 | 176 | 34.74% |
SCHW251219C00077500 | 2024-03-26 11:48AM EDT | 77.50 | 10.00 | 10.60 | 11.70 | 0.00 | - | 1 | 93 | 36.11% |
SCHW251219C00080000 | 2024-03-27 3:57PM EDT | 80.00 | 9.50 | 9.55 | 10.90 | 0.00 | - | 4 | 596 | 36.24% |
SCHW251219C00085000 | 2024-03-21 2:34PM EDT | 85.00 | 7.20 | 7.65 | 7.95 | 0.00 | - | 1 | 57 | 32.47% |
SCHW251219C00090000 | 2024-03-20 9:38AM EDT | 90.00 | 4.05 | 6.05 | 6.25 | 0.00 | - | 1 | 202 | 31.31% |
SCHW251219C00095000 | 2024-02-12 12:11PM EDT | 95.00 | 2.78 | 2.54 | 3.60 | 0.00 | - | 20 | 26 | 26.53% |
SCHW251219C00100000 | 2024-01-22 11:02AM EDT | 100.00 | 2.30 | 1.88 | 2.19 | 0.00 | - | 1 | 36 | 24.20% |
SCHW251219C00105000 | 2024-03-19 1:16PM EDT | 105.00 | 2.25 | 2.82 | 3.20 | 0.00 | - | 25 | 85 | 30.08% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW251219P00025000 | 2024-03-22 10:00AM EDT | 25.00 | 0.30 | 0.00 | 0.51 | 0.00 | - | 2 | 446 | 48.36% |
SCHW251219P00027500 | 2024-03-08 1:27PM EDT | 27.50 | 0.51 | 0.30 | 0.72 | 0.00 | - | 2 | 386 | 47.75% |
SCHW251219P00030000 | 2024-02-13 1:25PM EDT | 30.00 | 0.97 | 0.00 | 1.98 | 0.00 | - | 2 | 131 | 57.12% |
SCHW251219P00032500 | 2024-03-13 3:13PM EDT | 32.50 | 0.60 | 0.42 | 0.90 | 0.00 | - | 100 | 274 | 42.53% |
SCHW251219P00035000 | 2024-03-18 9:39AM EDT | 35.00 | 1.10 | 0.59 | 1.17 | 0.00 | - | 2 | 611 | 41.81% |
SCHW251219P00037500 | 2024-03-25 9:56AM EDT | 37.50 | 1.00 | 0.74 | 1.35 | 0.00 | - | 1 | 52 | 39.99% |
SCHW251219P00040000 | 2024-03-26 1:27PM EDT | 40.00 | 1.35 | 1.19 | 1.31 | 0.00 | - | 1 | 702 | 36.45% |
SCHW251219P00042500 | 2024-03-22 10:30AM EDT | 42.50 | 1.50 | 1.44 | 1.56 | 0.00 | - | 2 | 931 | 35.19% |
SCHW251219P00045000 | 2024-03-26 12:30PM EDT | 45.00 | 1.89 | 1.74 | 1.90 | 0.00 | - | 1 | 1,333 | 34.31% |
SCHW251219P00047500 | 2024-03-27 3:50PM EDT | 47.50 | 2.12 | 2.09 | 2.22 | -0.04 | -1.85% | 59 | 598 | 33.09% |
SCHW251219P00050000 | 2024-03-25 9:52AM EDT | 50.00 | 2.55 | 2.49 | 2.66 | 0.00 | - | 1 | 681 | 32.29% |
SCHW251219P00052500 | 2024-03-27 2:34PM EDT | 52.50 | 3.20 | 2.95 | 3.15 | 0.00 | - | 37 | 783 | 31.47% |
SCHW251219P00055000 | 2024-03-21 9:38AM EDT | 55.00 | 3.70 | 3.50 | 3.65 | 0.00 | - | 1 | 238 | 30.47% |
SCHW251219P00057500 | 2024-03-01 11:37AM EDT | 57.50 | 5.45 | 4.10 | 4.30 | 0.00 | - | 1 | 147 | 29.82% |
SCHW251219P00060000 | 2024-03-21 9:38AM EDT | 60.00 | 5.00 | 4.75 | 4.95 | 0.00 | - | 1 | 217 | 28.93% |
SCHW251219P00062500 | 2024-03-27 9:59AM EDT | 62.50 | 5.80 | 5.50 | 7.60 | 0.00 | - | 5 | 72 | 34.02% |
SCHW251219P00065000 | 2024-01-31 2:23PM EDT | 65.00 | 9.45 | 7.95 | 9.50 | 0.00 | - | 171 | 234 | 36.10% |
SCHW251219P00067500 | 2024-03-14 11:51AM EDT | 67.50 | 9.20 | 5.20 | 7.60 | 0.00 | - | 6 | 51 | 27.06% |
SCHW251219P00070000 | 2024-03-12 3:04PM EDT | 70.00 | 10.50 | 7.95 | 8.45 | 0.00 | - | 39 | 110 | 25.89% |
SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.60 | 9.55 | 0.00 | - | 15 | 51 | 25.17% |
SCHW251219P00075000 | 2024-03-11 3:47PM EDT | 75.00 | 11.75 | 10.35 | 10.70 | 0.00 | - | 2 | 50 | 24.34% |
SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 80.00 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 35.90% |
SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 54.02% |
SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 58.67% |