Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SKX240920C00055000 | 2024-08-14 2:34PM EDT | 55.00 | 8.26 | 12.00 | 12.80 | 0.00 | - | 9 | 9 | 0.00% |
SKX240920C00057500 | 2024-08-15 1:21PM EDT | 57.50 | 7.80 | 9.60 | 11.80 | 0.00 | - | 10 | 15 | 129.88% |
SKX240920C00060000 | 2024-08-30 11:16AM EDT | 60.00 | 8.32 | 6.10 | 8.50 | 0.00 | - | 3 | 22 | 129.69% |
SKX240920C00062500 | 2024-09-03 3:28PM EDT | 62.50 | 5.00 | 5.10 | 5.90 | 0.00 | - | 59 | 93 | 54.30% |
SKX240920C00065000 | 2024-09-16 2:41PM EDT | 65.00 | 3.29 | 3.00 | 3.20 | +0.57 | +20.96% | 2 | 191 | 49.81% |
SKX240920C00067500 | 2024-09-17 11:40AM EDT | 67.50 | 1.20 | 1.05 | 1.20 | +0.20 | +20.00% | 43 | 534 | 39.36% |
SKX240920C00070000 | 2024-09-17 12:39PM EDT | 70.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 11 | 1,079 | 37.79% |
SKX240920C00072500 | 2024-09-16 10:42AM EDT | 72.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 626 | 62.60% |
SKX240920C00075000 | 2024-09-03 12:58PM EDT | 75.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 59.38% |
SKX240920C00080000 | 2024-08-22 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 121.88% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SKX240920P00047500 | 2024-08-14 2:07PM EDT | 47.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 165.63% |
SKX240920P00050000 | 2024-08-06 3:46PM EDT | 50.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 168.75% |
SKX240920P00055000 | 2024-09-13 1:33PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 732 | 103.91% |
SKX240920P00057500 | 2024-09-17 2:36PM EDT | 57.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 118 | 84.38% |
SKX240920P00060000 | 2024-09-16 10:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 455 | 65.63% |
SKX240920P00062500 | 2024-09-13 3:16PM EDT | 62.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 679 | 78.52% |
SKX240920P00065000 | 2024-09-17 1:31PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 6 | 115 | 45.61% |
SKX240920P00067500 | 2024-09-17 1:29PM EDT | 67.50 | 0.60 | 0.55 | 0.70 | -0.55 | -47.83% | 12 | 890 | 36.87% |
SKX240920P00070000 | 2024-09-13 3:40PM EDT | 70.00 | 1.35 | 2.10 | 2.30 | -1.56 | -53.61% | 1 | 1,122 | 37.21% |
SKX240920P00072500 | 2024-09-03 9:50AM EDT | 72.50 | 4.50 | 2.65 | 6.30 | 0.00 | - | 8 | 4 | 140.53% |
SKX240920P00075000 | 2024-08-27 9:52AM EDT | 75.00 | 5.40 | 6.60 | 7.40 | 0.00 | - | - | 0 | 91.70% |