Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SDS240621C00020000 | 2024-06-07 1:49PM EDT | 20.00 | 4.15 | 3.00 | 4.90 | 0.00 | - | 1 | 52 | 142.38% |
SDS240621C00021000 | 2024-06-06 1:19PM EDT | 21.00 | 3.00 | 2.45 | 4.40 | 0.00 | - | 2 | 0 | 75.20% |
SDS240621C00022000 | 2024-05-31 2:21PM EDT | 22.00 | 3.52 | 1.65 | 2.85 | 0.00 | - | 2 | 2 | 92.77% |
SDS240621C00023000 | 2024-05-28 2:57PM EDT | 23.00 | 1.80 | 0.00 | 1.90 | 0.00 | - | 4 | 3 | 72.95% |
SDS240621C00024000 | 2024-06-10 3:15PM EDT | 24.00 | 0.50 | 0.40 | 0.60 | -0.07 | -12.28% | 120 | 1,831 | 28.91% |
SDS240621C00025000 | 2024-06-10 3:05PM EDT | 25.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 50 | 3,114 | 29.10% |
SDS240621C00026000 | 2024-06-10 3:05PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 17 | 3,769 | 29.69% |
SDS240621C00027000 | 2024-06-07 10:56AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,140 | 41.02% |
SDS240621C00028000 | 2024-06-05 1:55PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 2,447 | 55.86% |
SDS240621C00029000 | 2024-06-05 3:36PM EDT | 29.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 204 | 60.94% |
SDS240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 65 | 1,503 | 69.53% |
SDS240621C00031000 | 2024-05-24 3:35PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 323 | 84.38% |
SDS240621C00032000 | 2024-05-31 9:34AM EDT | 32.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 133 | 92.58% |
SDS240621C00033000 | 2024-05-15 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 127 | 130.27% |
SDS240621C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 60 | 254 | 135.55% |
SDS240621C00035000 | 2024-05-20 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 124 | 121.48% |
SDS240621C00036000 | 2024-03-18 9:49AM EDT | 36.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 73 | 158.98% |
SDS240621C00037000 | 2024-04-18 2:28PM EDT | 37.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 163.28% |
SDS240621C00038000 | 2024-04-16 3:27PM EDT | 38.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 170.70% |
SDS240621C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 30 | 68 | 177.73% |
SDS240621C00040000 | 2024-04-18 11:25AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 184.77% |
SDS240621C00041000 | 2024-03-26 2:12PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 191.41% |
SDS240621C00042000 | 2024-04-23 10:01AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
SDS240621C00043000 | 2023-11-20 11:18AM EDT | 43.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 1 | 11 | 263.48% |
SDS240621C00044000 | 2024-04-23 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 50.00% |
SDS240621C00045000 | 2024-04-19 12:28PM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 215.82% |
SDS240621C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 221.48% |
SDS240621C00047000 | 2024-02-14 1:14PM EDT | 47.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 327.73% |
SDS240621C00049000 | 2023-12-05 11:30AM EDT | 49.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 10 | 10 | 281.45% |
SDS240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 242.58% |
SDS240621C00052000 | 2024-02-20 2:17PM EDT | 52.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 355.47% |
SDS240621C00053000 | 2024-01-03 10:48AM EDT | 53.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 6 | 261.72% |
SDS240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 86 | 207.03% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SDS240621P00020000 | 2024-06-03 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 31 | 98.83% |
SDS240621P00021000 | 2024-05-20 11:16AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 41 | 42 | 80.27% |
SDS240621P00022000 | 2024-05-21 10:41AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 10 | 61.72% |
SDS240621P00023000 | 2024-05-16 11:40AM EDT | 23.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 29.69% |
SDS240621P00024000 | 2024-06-07 1:23PM EDT | 24.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 101 | 24.02% |
SDS240621P00025000 | 2024-06-07 2:00PM EDT | 25.00 | 0.75 | 0.00 | 1.10 | -0.15 | -16.67% | 10 | 153 | 37.31% |
SDS240621P00026000 | 2024-06-06 3:13PM EDT | 26.00 | 1.75 | 1.20 | 2.85 | 0.00 | - | 14 | 77 | 105.08% |
SDS240621P00027000 | 2024-06-10 10:23AM EDT | 27.00 | 2.57 | 2.30 | 4.60 | +0.32 | +14.22% | 1 | 294 | 96.78% |
SDS240621P00028000 | 2024-05-23 3:02PM EDT | 28.00 | 3.00 | 3.20 | 4.80 | 0.00 | - | 2 | 0 | 74.41% |
SDS240621P00029000 | 2024-05-07 12:39PM EDT | 29.00 | 3.45 | 3.00 | 5.20 | 0.00 | - | 23 | 30 | 105.86% |
SDS240621P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
SDS240621P00031000 | 2024-04-16 11:00AM EDT | 31.00 | 4.45 | 5.00 | 6.90 | 0.00 | - | 3 | 69 | 92.97% |
SDS240621P00032000 | 2024-01-30 10:50AM EDT | 32.00 | 4.70 | 3.90 | 8.10 | 0.00 | - | 2 | 2 | 129.30% |
SDS240621P00033000 | 2024-03-22 3:39PM EDT | 33.00 | 8.01 | 3.20 | 5.80 | 0.00 | - | 1 | 171 | 0.00% |
SDS240621P00034000 | 2024-03-06 11:46AM EDT | 34.00 | 8.00 | 6.60 | 10.90 | 0.00 | - | 1 | 1 | 220.51% |
SDS240621P00035000 | 2024-02-13 4:16PM EDT | 35.00 | 7.40 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 188.87% |
SDS240621P00036000 | 2024-03-04 2:00PM EDT | 36.00 | 10.00 | 8.50 | 12.80 | 0.00 | - | 3 | 0 | 233.01% |
SDS240621P00045000 | 2024-03-20 12:31PM EDT | 45.00 | 19.55 | 14.70 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
SDS240621P00050000 | 2024-03-20 12:31PM EDT | 50.00 | 24.45 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |