Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240405C00055000 | 2024-03-25 12:29PM EDT | 55.00 | 16.43 | 15.90 | 19.25 | 0.00 | - | 1 | 1 | 114.06% |
SCHW240405C00060000 | 2024-03-22 9:51AM EDT | 60.00 | 12.25 | 10.60 | 14.45 | 0.00 | - | 10 | 13 | 79.49% |
SCHW240405C00061000 | 2024-02-26 4:25PM EDT | 61.00 | 4.73 | 10.05 | 13.00 | 0.00 | - | 6 | 6 | 73.83% |
SCHW240405C00062000 | 2024-03-21 3:16PM EDT | 62.00 | 10.00 | 9.10 | 12.40 | 0.00 | - | 1 | 3 | 82.91% |
SCHW240405C00063000 | 2024-03-11 1:22PM EDT | 63.00 | 5.14 | 7.80 | 11.20 | 0.00 | - | 5 | 22 | 60.55% |
SCHW240405C00064000 | 2024-03-22 12:29PM EDT | 64.00 | 7.90 | 7.70 | 9.90 | 0.00 | - | 5 | 38 | 72.46% |
SCHW240405C00065000 | 2024-03-28 3:57PM EDT | 65.00 | 7.48 | 6.10 | 8.15 | +4.05 | +118.08% | 1 | 44 | 79.98% |
SCHW240405C00066000 | 2024-03-27 10:35AM EDT | 66.00 | 5.83 | 4.80 | 7.85 | +0.32 | +5.81% | 4 | 133 | 95.21% |
SCHW240405C00067000 | 2024-03-28 1:13PM EDT | 67.00 | 5.10 | 5.00 | 7.30 | +0.25 | +5.15% | 5 | 165 | 65.04% |
SCHW240405C00068000 | 2024-03-28 11:01AM EDT | 68.00 | 4.12 | 3.10 | 6.40 | +0.12 | +3.00% | 5 | 274 | 92.92% |
SCHW240405C00069000 | 2024-03-28 3:48PM EDT | 69.00 | 3.70 | 3.35 | 5.30 | +0.78 | +26.71% | 39 | 313 | 54.54% |
SCHW240405C00070000 | 2024-03-28 3:49PM EDT | 70.00 | 2.67 | 2.32 | 2.77 | +0.67 | +33.50% | 202 | 2,357 | 30.27% |
SCHW240405C00071000 | 2024-03-28 3:50PM EDT | 71.00 | 1.73 | 1.69 | 1.77 | -0.13 | -6.99% | 28 | 396 | 22.56% |
SCHW240405C00072000 | 2024-03-28 3:59PM EDT | 72.00 | 1.12 | 1.03 | 1.08 | -0.09 | -7.44% | 483 | 617 | 21.09% |
SCHW240405C00073000 | 2024-03-28 3:38PM EDT | 73.00 | 0.64 | 0.56 | 0.60 | +0.04 | +6.67% | 153 | 407 | 20.75% |
SCHW240405C00074000 | 2024-03-28 3:44PM EDT | 74.00 | 0.31 | 0.26 | 0.29 | 0.00 | - | 78 | 220 | 20.41% |
SCHW240405C00075000 | 2024-03-28 2:30PM EDT | 75.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 86 | 292 | 21.49% |
SCHW240405C00076000 | 2024-03-28 3:28PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 3 | 17 | 22.07% |
SCHW240405C00077000 | 2024-03-26 11:58AM EDT | 77.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 122 | 23.83% |
SCHW240405C00078000 | 2024-03-27 3:26PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 24.61% |
SCHW240405C00079000 | 2024-03-27 3:57PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
SCHW240405C00080000 | 2024-03-20 1:19PM EDT | 80.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 5 | 50.29% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240405P00050000 | 2024-03-22 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 610 | 87.50% |
SCHW240405P00052000 | 2024-03-22 9:51AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 78.13% |
SCHW240405P00053000 | 2024-03-25 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 84.38% |
SCHW240405P00054000 | 2024-03-18 2:07PM EDT | 54.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 151.76% |
SCHW240405P00055000 | 2024-03-20 11:38AM EDT | 55.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 85.94% |
SCHW240405P00056000 | 2024-03-28 12:54PM EDT | 56.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 5 | 7 | 137.01% |
SCHW240405P00057000 | 2024-03-27 9:47AM EDT | 57.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 77.34% |
SCHW240405P00058000 | 2024-03-21 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 108 | 90.04% |
SCHW240405P00059000 | 2024-03-21 3:49PM EDT | 59.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 75 | 33 | 115.43% |
SCHW240405P00060000 | 2024-03-21 1:29PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 53 | 80 | 62.89% |
SCHW240405P00061000 | 2024-03-28 11:35AM EDT | 61.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 75 | 273 | 57.03% |
SCHW240405P00062000 | 2024-03-22 9:30AM EDT | 62.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 5 | 24 | 54.69% |
SCHW240405P00063000 | 2024-03-28 9:45AM EDT | 63.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 111 | 48.44% |
SCHW240405P00064000 | 2024-03-28 11:19AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 645 | 37.89% |
SCHW240405P00065000 | 2024-03-27 11:48AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,621 | 35.94% |
SCHW240405P00066000 | 2024-03-28 3:12PM EDT | 66.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 200 | 702 | 33.20% |
SCHW240405P00067000 | 2024-03-28 2:55PM EDT | 67.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 132 | 325 | 31.64% |
SCHW240405P00068000 | 2024-03-28 3:53PM EDT | 68.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 60 | 142 | 28.22% |
SCHW240405P00069000 | 2024-03-28 3:50PM EDT | 69.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 156 | 142 | 24.22% |
SCHW240405P00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.17 | 0.15 | 0.21 | -0.04 | -19.05% | 252 | 306 | 22.80% |
SCHW240405P00071000 | 2024-03-28 3:59PM EDT | 71.00 | 0.32 | 0.33 | 0.37 | -0.18 | -36.00% | 520 | 1,038 | 20.85% |
SCHW240405P00072000 | 2024-03-28 3:57PM EDT | 72.00 | 0.62 | 0.65 | 0.69 | -0.12 | -16.22% | 364 | 196 | 19.92% |
SCHW240405P00073000 | 2024-03-28 3:59PM EDT | 73.00 | 1.11 | 1.16 | 1.21 | -0.15 | -11.90% | 76 | 12 | 19.53% |
SCHW240405P00074000 | 2024-03-28 2:00PM EDT | 74.00 | 1.95 | 1.86 | 1.95 | -0.54 | -21.69% | 9 | 4 | 20.41% |