Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240419C00050000 | 2024-04-17 9:30AM EDT | 2024-04-19 | 23.62 | 22.05 | 24.10 | +1.41 | +6.35% | 1 | 92 | 291.80% |
SCHW240517C00050000 | 2024-04-12 3:28PM EDT | 2024-05-17 | 20.30 | 21.05 | 24.55 | 0.00 | - | 60 | 67 | 78.42% |
SCHW240621C00050000 | 2024-04-17 1:15PM EDT | 2024-06-21 | 22.92 | 21.95 | 24.50 | -0.15 | -0.65% | 12 | 1,094 | 65.97% |
SCHW240719C00050000 | 2024-03-25 9:44AM EDT | 2024-07-19 | 23.10 | 22.10 | 24.85 | 0.00 | - | 1 | 27 | 59.91% |
SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 2024-09-20 | 23.81 | 22.40 | 24.75 | 0.00 | - | 10 | 121 | 60.82% |
SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 2024-10-18 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 51.25% |
SCHW241115C00050000 | 2024-03-26 10:44AM EDT | 2024-11-15 | 22.98 | 22.80 | 25.75 | 0.00 | - | 1 | 1 | 60.33% |
SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 2024-12-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
SCHW250117C00050000 | 2024-04-17 11:10AM EDT | 2025-01-17 | 25.15 | 23.40 | 26.55 | +1.80 | +7.71% | 2 | 1,521 | 58.30% |
SCHW250620C00050000 | 2024-04-15 11:50AM EDT | 2025-06-20 | 26.70 | 25.00 | 28.20 | 0.00 | - | 2 | 287 | 54.96% |
SCHW251219C00050000 | 2024-04-15 12:10PM EDT | 2025-12-19 | 27.63 | 27.10 | 27.75 | 0.00 | - | 4 | 477 | 44.21% |
SCHW260116C00050000 | 2024-04-12 1:13PM EDT | 2026-01-16 | 25.70 | 26.35 | 29.70 | 0.00 | - | 6 | 346 | 50.93% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240419P00050000 | 2024-04-15 11:12AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,321 | 143.75% |
SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 125.68% |
SCHW240517P00050000 | 2024-04-16 12:40PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 34 | 55.47% |
SCHW240621P00050000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | 0.00 | - | 13 | 6,760 | 44.73% |
SCHW240719P00050000 | 2024-04-16 9:44AM EDT | 2024-07-19 | 0.23 | 0.17 | 0.21 | 0.00 | - | 2 | 293 | 41.99% |
SCHW240920P00050000 | 2024-04-16 3:10PM EDT | 2024-09-20 | 0.37 | 0.33 | 0.38 | 0.00 | - | 20 | 5,425 | 36.67% |
SCHW241018P00050000 | 2024-04-17 10:42AM EDT | 2024-10-18 | 0.46 | 0.44 | 0.61 | -0.01 | -2.13% | 40 | 974 | 37.72% |
SCHW241115P00050000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 0.64 | 0.59 | 0.74 | -0.09 | -12.33% | 10 | 101 | 36.91% |
SCHW241220P00050000 | 2024-04-17 10:51AM EDT | 2024-12-20 | 0.78 | 0.75 | 0.81 | -0.03 | -3.70% | 44 | 616 | 35.06% |
SCHW250117P00050000 | 2024-04-17 1:16PM EDT | 2025-01-17 | 0.96 | 0.77 | 0.98 | -0.01 | -1.03% | 1 | 6,578 | 35.03% |
SCHW250620P00050000 | 2024-04-16 9:32AM EDT | 2025-06-20 | 1.91 | 1.47 | 2.36 | 0.00 | - | 10 | 813 | 37.43% |
SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 2.46 | 2.35 | 2.53 | -0.06 | -2.38% | 48 | 692 | 32.22% |
SCHW260116P00050000 | 2024-04-15 1:24PM EDT | 2026-01-16 | 2.68 | 2.43 | 2.64 | 0.00 | - | 11 | 4,690 | 32.03% |