Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240405C00060000 | 2024-03-22 9:51AM EDT | 2024-04-05 | 12.25 | 10.60 | 14.45 | 0.00 | - | 10 | 13 | 79.49% |
SCHW240412C00060000 | 2024-03-12 1:23PM EDT | 2024-04-12 | 6.72 | 10.60 | 14.50 | 0.00 | - | - | 10 | 59.67% |
SCHW240419C00060000 | 2024-03-28 1:43PM EDT | 2024-04-19 | 12.40 | 11.45 | 14.35 | +0.20 | +1.64% | 12 | 1,754 | 62.99% |
SCHW240426C00060000 | 2024-03-26 1:02PM EDT | 2024-04-26 | 11.70 | 11.15 | 14.75 | 0.00 | - | 1 | 31 | 56.25% |
SCHW240517C00060000 | 2024-03-26 3:45PM EDT | 2024-05-17 | 11.78 | 11.95 | 13.50 | 0.00 | - | 1 | 61 | 52.78% |
SCHW240621C00060000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 13.40 | 12.30 | 13.45 | +0.50 | +3.88% | 23 | 17,389 | 39.84% |
SCHW240719C00060000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 13.81 | 13.15 | 13.95 | +0.81 | +6.23% | 3 | 199 | 39.75% |
SCHW240920C00060000 | 2024-03-25 9:45AM EDT | 2024-09-20 | 14.45 | 14.15 | 15.15 | 0.00 | - | 1 | 482 | 40.61% |
SCHW241018C00060000 | 2024-03-25 9:49AM EDT | 2024-10-18 | 14.95 | 14.20 | 15.60 | 0.00 | - | 1 | 310 | 40.55% |
SCHW241115C00060000 | 2024-03-22 10:47AM EDT | 2024-11-15 | 15.20 | 14.70 | 15.80 | 0.00 | - | 9 | 37 | 39.20% |
SCHW241220C00060000 | 2024-03-26 12:08PM EDT | 2024-12-20 | 15.06 | 15.40 | 17.20 | 0.00 | - | 1 | 325 | 43.87% |
SCHW250117C00060000 | 2024-03-28 11:47AM EDT | 2025-01-17 | 16.57 | 16.05 | 17.70 | +0.35 | +2.16% | 10 | 1,900 | 44.16% |
SCHW250620C00060000 | 2024-03-20 1:32PM EDT | 2025-06-20 | 15.61 | 18.05 | 19.65 | 0.00 | - | 5 | 173 | 43.30% |
SCHW251219C00060000 | 2024-03-28 12:28PM EDT | 2025-12-19 | 20.30 | 18.35 | 20.70 | +1.30 | +6.84% | 1 | 469 | 39.88% |
SCHW260116C00060000 | 2024-03-28 12:35PM EDT | 2026-01-16 | 20.39 | 19.95 | 20.95 | +0.46 | +2.31% | 75 | 1,518 | 39.81% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240405P00060000 | 2024-03-21 1:29PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.10 | 0.00 | - | 53 | 80 | 62.89% |
SCHW240412P00060000 | 2024-03-27 12:39PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 209 | 44.14% |
SCHW240419P00060000 | 2024-03-28 2:42PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 37 | 3,582 | 41.70% |
SCHW240426P00060000 | 2024-03-21 12:41PM EDT | 2024-04-26 | 0.16 | 0.09 | 0.11 | 0.00 | - | 62 | 76 | 37.70% |
SCHW240503P00060000 | 2024-03-28 11:12AM EDT | 2024-05-03 | 0.13 | 0.09 | 0.19 | -0.05 | -27.78% | 5 | 57 | 37.70% |
SCHW240517P00060000 | 2024-03-28 11:04AM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 3 | 603 | 33.99% |
SCHW240621P00060000 | 2024-03-27 3:18PM EDT | 2024-06-21 | 0.52 | 0.44 | 0.50 | 0.00 | - | 2 | 18,706 | 31.06% |
SCHW240719P00060000 | 2024-03-28 3:25PM EDT | 2024-07-19 | 0.77 | 0.73 | 0.87 | -0.11 | -12.50% | 7 | 1,082 | 31.84% |
SCHW240920P00060000 | 2024-03-28 2:39PM EDT | 2024-09-20 | 1.35 | 1.27 | 1.34 | -0.13 | -8.78% | 11 | 629 | 29.68% |
SCHW241018P00060000 | 2024-03-27 3:15PM EDT | 2024-10-18 | 1.73 | 1.55 | 1.68 | 0.00 | - | 4 | 604 | 30.10% |
SCHW241115P00060000 | 2024-03-14 2:24PM EDT | 2024-11-15 | 3.20 | 1.88 | 1.97 | 0.00 | - | 2 | 153 | 30.15% |
SCHW241220P00060000 | 2024-03-26 11:47AM EDT | 2024-12-20 | 2.41 | 2.21 | 2.53 | 0.00 | - | 1 | 1,091 | 31.41% |
SCHW250117P00060000 | 2024-03-28 12:22PM EDT | 2025-01-17 | 2.67 | 2.55 | 2.77 | -0.05 | -1.84% | 1 | 8,453 | 31.17% |
SCHW250620P00060000 | 2024-03-26 3:38PM EDT | 2025-06-20 | 3.95 | 1.53 | 5.05 | 0.00 | - | 2 | 999 | 34.60% |
SCHW251219P00060000 | 2024-03-21 9:38AM EDT | 2025-12-19 | 5.00 | 4.65 | 5.05 | 0.00 | - | 1 | 217 | 29.19% |
SCHW260116P00060000 | 2024-03-26 2:25PM EDT | 2026-01-16 | 5.25 | 4.80 | 6.10 | 0.00 | - | 1 | 495 | 31.94% |