Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SDS240419C00020000 | 2024-03-26 3:31PM EDT | 20.00 | 5.10 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 91.41% |
SDS240419C00022000 | 2024-03-25 10:21AM EDT | 22.00 | 3.15 | 2.35 | 3.50 | 0.00 | - | 3 | 3 | 74.32% |
SDS240419C00023000 | 2024-03-27 11:14AM EDT | 23.00 | 2.10 | 1.20 | 2.95 | 0.00 | - | 1 | 1 | 80.18% |
SDS240419C00024000 | 2024-03-28 3:50PM EDT | 24.00 | 1.05 | 0.90 | 1.35 | -0.21 | -16.67% | 15 | 17 | 35.65% |
SDS240419C00025000 | 2024-03-28 3:58PM EDT | 25.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 393 | 1,092 | 23.24% |
SDS240419C00026000 | 2024-03-28 3:44PM EDT | 26.00 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 78 | 3,231 | 24.41% |
SDS240419C00027000 | 2024-03-28 3:10PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 129 | 1,686 | 31.74% |
SDS240419C00028000 | 2024-03-27 11:35AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 680 | 36.33% |
SDS240419C00029000 | 2024-03-22 10:17AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 275 | 43.95% |
SDS240419C00030000 | 2024-03-28 1:40PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 225 | 44.14% |
SDS240419C00031000 | 2024-03-15 2:04PM EDT | 31.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 86 | 72.07% |
SDS240419C00032000 | 2024-03-18 1:41PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 105 | 428 | 69.73% |
SDS240419C00033000 | 2024-03-18 9:30AM EDT | 33.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 28 | 75.98% |
SDS240419C00034000 | 2024-03-08 2:35PM EDT | 34.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 92.19% |
SDS240419C00035000 | 2024-03-15 3:28PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 84.38% |
SDS240419C00037000 | 2024-02-13 1:54PM EDT | 37.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 5 | 98.05% |
SDS240419C00039000 | 2024-02-20 1:31PM EDT | 39.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 7 | 119.92% |
SDS240419C00040000 | 2024-03-18 9:30AM EDT | 40.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 20 | 27 | 108.59% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SDS240419P00023000 | 2024-03-18 3:38PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 22.85% |
SDS240419P00024000 | 2024-03-25 12:30PM EDT | 24.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 7 | 51 | 21.78% |
SDS240419P00025000 | 2024-03-27 3:59PM EDT | 25.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 24 | 104 | 23.63% |
SDS240419P00026000 | 2024-03-26 11:10AM EDT | 26.00 | 1.15 | 1.10 | 1.40 | 0.00 | - | 1 | 205 | 27.44% |
SDS240419P00027000 | 2024-03-28 3:26PM EDT | 27.00 | 2.30 | 2.05 | 2.35 | -0.03 | -1.29% | 10 | 287 | 35.65% |
SDS240419P00028000 | 2024-03-25 1:36PM EDT | 28.00 | 3.10 | 2.80 | 3.60 | 0.00 | - | 2 | 83 | 59.96% |
SDS240419P00029000 | 2024-03-11 3:54PM EDT | 29.00 | 3.10 | 3.70 | 4.80 | 0.00 | - | 30 | 15 | 80.57% |
SDS240419P00030000 | 2024-03-20 12:50PM EDT | 30.00 | 4.50 | 4.10 | 5.60 | 0.00 | - | 1 | 1 | 78.61% |
SDS240419P00031000 | 2024-03-11 3:54PM EDT | 31.00 | 4.41 | 5.00 | 7.00 | 0.00 | - | - | 0 | 109.57% |
SDS240419P00032000 | 2024-03-15 10:29AM EDT | 32.00 | 5.91 | 6.00 | 7.50 | 0.00 | - | 5 | 0 | 87.79% |
SDS240419P00033000 | 2024-02-29 1:11PM EDT | 33.00 | 6.50 | 7.00 | 8.60 | 0.00 | - | - | 0 | 101.95% |
SDS240419P00034000 | 2024-02-13 10:35AM EDT | 34.00 | 6.32 | 6.00 | 10.30 | 0.00 | - | - | 4 | 149.71% |