Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SMH240328C00110000 | 2024-03-01 3:39PM EDT | 110.00 | 111.40 | 113.05 | 116.95 | 0.00 | - | 1 | 1 | 443.75% |
SMH240328C00130000 | 2024-02-16 4:15PM EDT | 130.00 | 73.76 | 86.90 | 90.50 | 0.00 | - | 1 | 1 | 0.00% |
SMH240328C00150000 | 2024-03-25 3:26PM EDT | 150.00 | 78.47 | 73.55 | 77.45 | 0.00 | - | 2 | 0 | 419.53% |
SMH240328C00155000 | 2024-03-27 3:10PM EDT | 155.00 | 68.40 | 69.20 | 70.50 | 0.00 | - | 3 | 6 | 390.23% |
SMH240328C00160000 | 2024-03-27 10:05AM EDT | 160.00 | 62.23 | 62.70 | 67.00 | 0.00 | - | 2 | 3 | 486.33% |
SMH240328C00165000 | 2024-03-26 11:38AM EDT | 165.00 | 62.47 | 58.00 | 62.40 | 0.00 | - | 1 | 2 | 287.89% |
SMH240328C00170000 | 2024-03-25 11:16AM EDT | 170.00 | 59.10 | 54.35 | 56.85 | 0.00 | - | 1 | 14 | 317.19% |
SMH240328C00175000 | 2024-02-29 3:38PM EDT | 175.00 | 37.51 | 48.25 | 52.45 | 0.00 | - | 1 | 1 | 262.31% |
SMH240328C00177500 | 2024-03-27 9:30AM EDT | 177.50 | 49.30 | 45.55 | 49.75 | 0.00 | - | 1 | 1 | 218.75% |
SMH240328C00180000 | 2024-03-21 3:51PM EDT | 180.00 | 47.08 | 44.05 | 45.40 | 0.00 | - | 1 | 7 | 242.97% |
SMH240328C00182000 | 2024-03-28 11:55AM EDT | 182.00 | 43.63 | 42.05 | 43.45 | +5.83 | +15.42% | 1 | 7 | 238.28% |
SMH240328C00183000 | 2024-03-26 12:45PM EDT | 183.00 | 44.00 | 40.60 | 44.30 | 0.00 | - | 1 | 2 | 233.20% |
SMH240328C00185000 | 2024-02-29 3:22PM EDT | 185.00 | 28.09 | 39.40 | 40.45 | 0.00 | - | 2 | 9 | 223.05% |
SMH240328C00187000 | 2024-03-15 9:38AM EDT | 187.00 | 30.20 | 36.20 | 39.60 | 0.00 | - | - | 2 | 286.62% |
SMH240328C00190000 | 2024-03-28 10:59AM EDT | 190.00 | 35.01 | 34.05 | 35.50 | -2.79 | -7.38% | 1 | 16 | 202.15% |
SMH240328C00191000 | 2024-02-20 3:16PM EDT | 191.00 | 11.25 | 34.40 | 36.35 | 0.00 | - | - | 11 | 250.98% |
SMH240328C00192500 | 2024-03-15 9:50AM EDT | 192.50 | 25.75 | 31.95 | 33.00 | 0.00 | - | 5 | 6 | 189.45% |
SMH240328C00193000 | 2024-03-15 3:06PM EDT | 193.00 | 27.20 | 31.25 | 32.45 | 0.00 | - | 2 | 6 | 182.81% |
SMH240328C00194000 | 2024-03-14 11:32AM EDT | 194.00 | 26.25 | 30.05 | 31.55 | 0.00 | - | 2 | 64 | 185.55% |
SMH240328C00195000 | 2024-03-25 1:25PM EDT | 195.00 | 33.46 | 29.15 | 30.50 | 0.00 | - | 1 | 29 | 176.76% |
SMH240328C00196000 | 2024-03-18 12:11PM EDT | 196.00 | 24.72 | 28.00 | 29.55 | 0.00 | - | 1 | 38 | 175.29% |
SMH240328C00197000 | 2024-03-15 1:19PM EDT | 197.00 | 23.63 | 27.10 | 28.75 | 0.00 | - | 1 | 22 | 183.01% |
SMH240328C00197500 | 2024-03-18 9:47AM EDT | 197.50 | 26.25 | 27.15 | 28.00 | 0.00 | - | 1 | 45 | 118.75% |
SMH240328C00198000 | 2024-03-27 9:47AM EDT | 198.00 | 26.75 | 26.50 | 27.70 | 0.00 | - | 2 | 29 | 121.29% |
SMH240328C00199000 | 2024-03-22 3:24PM EDT | 199.00 | 28.39 | 25.00 | 26.40 | 0.00 | - | 1 | 63 | 149.22% |
SMH240328C00200000 | 2024-03-28 3:57PM EDT | 200.00 | 25.10 | 24.05 | 25.45 | +0.86 | +3.55% | 12 | 69 | 148.05% |
SMH240328C00202500 | 2024-03-28 2:23PM EDT | 202.50 | 22.10 | 22.00 | 22.85 | -4.55 | -17.07% | 10 | 94 | 128.32% |
SMH240328C00205000 | 2024-03-28 3:39PM EDT | 205.00 | 19.80 | 19.00 | 20.40 | +0.68 | +3.56% | 100 | 179 | 119.82% |
SMH240328C00207500 | 2024-03-25 11:03AM EDT | 207.50 | 21.48 | 17.05 | 17.80 | 0.00 | - | 1 | 197 | 100.88% |
SMH240328C00210000 | 2024-03-28 3:05PM EDT | 210.00 | 14.86 | 14.45 | 15.35 | +1.54 | +11.56% | 9 | 280 | 92.19% |
SMH240328C00212500 | 2024-03-28 9:30AM EDT | 212.50 | 12.25 | 12.05 | 12.85 | -0.40 | -3.16% | 2 | 228 | 79.79% |
SMH240328C00215000 | 2024-03-28 3:54PM EDT | 215.00 | 10.01 | 9.55 | 10.40 | +0.59 | +6.26% | 482 | 726 | 69.73% |
SMH240328C00217500 | 2024-03-28 3:44PM EDT | 217.50 | 7.24 | 6.70 | 8.45 | +0.34 | +4.93% | 56 | 899 | 75.83% |
SMH240328C00220000 | 2024-03-28 3:30PM EDT | 220.00 | 5.15 | 4.65 | 5.40 | +0.20 | +4.04% | 77 | 1,114 | 42.68% |
SMH240328C00222500 | 2024-03-28 3:42PM EDT | 222.50 | 2.60 | 2.13 | 2.87 | -0.10 | -3.70% | 141 | 484 | 26.76% |
SMH240328C00225000 | 2024-03-28 3:59PM EDT | 225.00 | 0.24 | 0.05 | 0.24 | -1.07 | -81.68% | 1,430 | 1,602 | 5.23% |
SMH240328C00227500 | 2024-03-28 3:42PM EDT | 227.50 | 0.01 | 0.01 | 0.02 | -0.45 | -97.83% | 1,061 | 1,258 | 11.72% |
SMH240328C00230000 | 2024-03-28 3:58PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 384 | 2,543 | 18.75% |
SMH240328C00232500 | 2024-03-28 3:49PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 33 | 1,366 | 26.56% |
SMH240328C00235000 | 2024-03-28 3:18PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 2,514 | 34.38% |
SMH240328C00237500 | 2024-03-28 12:34PM EDT | 237.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 17 | 1,711 | 41.41% |
SMH240328C00240000 | 2024-03-28 1:38PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 3,637 | 48.44% |
SMH240328C00242500 | 2024-03-28 1:48PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 152 | 51.56% |
SMH240328C00245000 | 2024-03-28 9:50AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,134 | 57.81% |
SMH240328C00247500 | 2024-03-27 3:58PM EDT | 247.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 198 | 68.75% |
SMH240328C00250000 | 2024-03-28 11:43AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1,942 | 68.75% |
SMH240328C00252500 | 2024-03-25 9:31AM EDT | 252.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 126 | 81.25% |
SMH240328C00255000 | 2024-03-27 1:28PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 240 | 87.50% |
SMH240328C00257500 | 2024-03-25 10:42AM EDT | 257.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 121 | 93.75% |
SMH240328C00260000 | 2024-03-25 10:34AM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 820 | 98.44% |
SMH240328C00265000 | 2024-03-21 12:19PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 411 | 110.94% |
SMH240328C00270000 | 2024-03-22 10:29AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 162 | 121.88% |
SMH240328C00275000 | 2024-03-28 9:47AM EDT | 275.00 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 7 | 65 | 132.81% |
SMH240328C00280000 | 2024-03-18 10:35AM EDT | 280.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 143.75% |
SMH240328C00285000 | 2024-03-20 3:08PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 143.75% |
SMH240328C00290000 | 2024-03-13 1:02PM EDT | 290.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 113 | 175.00% |
SMH240328C00295000 | 2024-03-18 11:54AM EDT | 295.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 162.50% |
SMH240328C00300000 | 2024-03-22 1:23PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 175.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SMH240328P00100000 | 2024-03-20 2:16PM EDT | 100.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 350 | 575 | 682.03% |
SMH240328P00125000 | 2024-03-15 9:44AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 622 | 390.63% |
SMH240328P00130000 | 2024-03-20 2:00PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 343.75% |
SMH240328P00135000 | 2024-03-15 11:53AM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 773 | 343.75% |
SMH240328P00140000 | 2024-03-22 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 525 | 287.50% |
SMH240328P00145000 | 2024-03-22 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,472 | 1,538 | 290.63% |
SMH240328P00150000 | 2024-03-28 11:59AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 35,000 | 36,780 | 276.56% |
SMH240328P00155000 | 2024-03-25 9:34AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 2,801 | 256.25% |
SMH240328P00160000 | 2024-03-26 3:15PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,301 | 221.88% |
SMH240328P00165000 | 2024-03-26 2:43PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,162 | 187.50% |
SMH240328P00170000 | 2024-03-27 10:09AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 14,146 | 184.38% |
SMH240328P00175000 | 2024-03-26 9:33AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 3,301 | 156.25% |
SMH240328P00177500 | 2024-03-28 10:10AM EDT | 177.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4,386 | 168.75% |
SMH240328P00180000 | 2024-03-27 12:33PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,916 | 156.25% |
SMH240328P00182000 | 2024-03-27 11:01AM EDT | 182.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,583 | 148.44% |
SMH240328P00182500 | 2024-03-28 1:48PM EDT | 182.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 2,886 | 151.56% |
SMH240328P00183000 | 2024-03-22 1:42PM EDT | 183.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1,363 | 1,437 | 148.44% |
SMH240328P00184000 | 2024-03-27 10:08AM EDT | 184.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 1,265 | 145.31% |
SMH240328P00185000 | 2024-03-22 3:56PM EDT | 185.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 921 | 2,379 | 137.50% |
SMH240328P00186000 | 2024-03-25 10:06AM EDT | 186.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 254 | 139.06% |
SMH240328P00187000 | 2024-03-28 1:43PM EDT | 187.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 688 | 134.38% |
SMH240328P00187500 | 2024-03-25 11:35AM EDT | 187.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 1,192 | 132.81% |
SMH240328P00188000 | 2024-03-27 9:33AM EDT | 188.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,250 | 131.25% |
SMH240328P00189000 | 2024-03-25 1:51PM EDT | 189.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 130 | 1,809 | 128.13% |
SMH240328P00190000 | 2024-03-27 2:35PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 1,620 | 125.00% |
SMH240328P00191000 | 2024-03-28 10:09AM EDT | 191.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,010 | 146 | 120.31% |
SMH240328P00192000 | 2024-03-28 10:08AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 550 | 299 | 103.13% |
SMH240328P00192500 | 2024-03-27 10:11AM EDT | 192.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 400 | 1,111 | 115.63% |
SMH240328P00193000 | 2024-03-22 3:41PM EDT | 193.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 138 | 295 | 110.94% |
SMH240328P00194000 | 2024-03-28 2:06PM EDT | 194.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,159 | 103.13% |
SMH240328P00195000 | 2024-03-28 10:34AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 711 | 99.22% |
SMH240328P00196000 | 2024-03-25 11:55AM EDT | 196.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 90.63% |
SMH240328P00197000 | 2024-03-27 3:14PM EDT | 197.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 299 | 100.00% |
SMH240328P00197500 | 2024-03-28 3:36PM EDT | 197.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 110 | 98.44% |
SMH240328P00198000 | 2024-03-28 2:04PM EDT | 198.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 150 | 96.88% |
SMH240328P00199000 | 2024-03-28 10:04AM EDT | 199.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 366 | 93.75% |
SMH240328P00200000 | 2024-03-28 2:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,260 | 78.13% |
SMH240328P00202500 | 2024-03-27 3:21PM EDT | 202.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 485 | 81.25% |
SMH240328P00205000 | 2024-03-28 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 2,476 | 67.19% |
SMH240328P00207500 | 2024-03-27 3:44PM EDT | 207.50 | 0.02 | 0.00 | 0.43 | 0.00 | - | 33 | 1,649 | 93.36% |
SMH240328P00210000 | 2024-03-28 3:38PM EDT | 210.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 112 | 1,739 | 67.58% |
SMH240328P00212500 | 2024-03-28 1:02PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 11 | 1,125 | 43.75% |
SMH240328P00215000 | 2024-03-28 3:38PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 1,411 | 35.94% |
SMH240328P00217500 | 2024-03-28 2:16PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 69 | 1,111 | 27.34% |
SMH240328P00220000 | 2024-03-28 3:42PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 574 | 2,747 | 19.14% |
SMH240328P00222500 | 2024-03-28 3:51PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 1,072 | 1,814 | 10.55% |
SMH240328P00225000 | 2024-03-28 3:59PM EDT | 225.00 | 0.21 | 0.07 | 0.24 | -1.18 | -84.89% | 2,111 | 1,585 | 4.98% |
SMH240328P00227500 | 2024-03-28 3:51PM EDT | 227.50 | 2.60 | 2.17 | 2.79 | -0.56 | -17.72% | 523 | 1,572 | 23.54% |
SMH240328P00230000 | 2024-03-28 2:32PM EDT | 230.00 | 4.91 | 4.60 | 5.40 | -0.51 | -9.41% | 109 | 828 | 41.11% |
SMH240328P00232500 | 2024-03-28 3:52PM EDT | 232.50 | 7.40 | 7.20 | 8.60 | -0.99 | -11.80% | 120 | 580 | 53.91% |
SMH240328P00235000 | 2024-03-28 10:21AM EDT | 235.00 | 10.48 | 9.60 | 10.35 | +0.02 | +0.19% | 1 | 324 | 63.48% |
SMH240328P00237500 | 2024-03-26 12:42PM EDT | 237.50 | 10.70 | 12.10 | 13.40 | 0.00 | - | 3 | 23 | 68.65% |
SMH240328P00240000 | 2024-03-27 3:40PM EDT | 240.00 | 15.58 | 14.65 | 15.90 | -0.11 | -0.70% | 4 | 31 | 80.47% |
SMH240328P00242500 | 2024-03-27 11:31AM EDT | 242.50 | 19.75 | 17.10 | 18.30 | 0.00 | - | 1 | 37 | 84.38% |
SMH240328P00245000 | 2024-03-27 11:30AM EDT | 245.00 | 22.00 | 19.70 | 20.35 | 0.00 | - | 4 | 11 | 64.84% |
SMH240328P00247500 | 2024-03-22 11:02AM EDT | 247.50 | 21.30 | 21.15 | 24.40 | 0.00 | - | 1 | 0 | 109.18% |
SMH240328P00250000 | 2024-03-18 10:24AM EDT | 250.00 | 29.00 | 24.60 | 25.40 | 0.00 | - | 23 | 0 | 127.73% |
SMH240328P00252500 | 2024-03-12 11:40AM EDT | 252.50 | 26.90 | 26.55 | 29.25 | 0.00 | - | - | 0 | 137.11% |
SMH240328P00255000 | 2024-03-07 11:15AM EDT | 255.00 | 23.80 | 29.10 | 31.00 | 0.00 | - | 1 | 0 | 101.56% |
SMH240328P00257500 | 2024-03-26 3:34PM EDT | 257.50 | 31.75 | 30.10 | 34.75 | 0.00 | - | 6 | 0 | 242.14% |
SMH240328P00260000 | 2024-03-07 1:42PM EDT | 260.00 | 27.50 | 32.85 | 36.85 | 0.00 | - | - | 0 | 238.48% |