Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SMH240419C00210000 | 2024-04-17 2:18PM EDT | 2024-04-19 | 5.10 | 4.90 | 5.10 | -4.88 | -48.90% | 339 | 3,696 | 37.60% |
SMH240426C00210000 | 2024-04-17 2:35PM EDT | 2024-04-26 | 6.69 | 6.90 | 7.00 | -4.81 | -41.83% | 246 | 112 | 35.25% |
SMH240503C00210000 | 2024-04-17 1:30PM EDT | 2024-05-03 | 8.70 | 8.35 | 8.50 | -2.85 | -24.68% | 23 | 8 | 35.55% |
SMH240510C00210000 | 2024-04-17 12:20PM EDT | 2024-05-10 | 9.55 | 9.20 | 9.50 | -3.90 | -29.00% | 18 | 13 | 34.64% |
SMH240517C00210000 | 2024-04-17 2:41PM EDT | 2024-05-17 | 10.50 | 10.50 | 10.45 | -4.19 | -28.52% | 79 | 1,136 | 34.41% |
SMH240524C00210000 | 2024-04-15 1:32PM EDT | 2024-05-24 | 14.85 | 11.90 | 12.25 | 0.00 | - | 1 | 22 | 37.77% |
SMH240621C00210000 | 2024-04-17 2:38PM EDT | 2024-06-21 | 14.50 | 14.80 | 15.75 | -4.30 | -22.87% | 51 | 2,232 | 38.50% |
SMH240719C00210000 | 2024-04-17 1:44PM EDT | 2024-07-19 | 17.05 | 16.80 | 17.20 | -4.30 | -20.14% | 13 | 425 | 35.67% |
SMH240816C00210000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 18.80 | 19.00 | 19.25 | -5.50 | -22.63% | 3 | 118 | 35.54% |
SMH240920C00210000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 21.25 | 21.50 | 21.95 | -5.90 | -21.73% | 2 | 653 | 36.24% |
SMH241115C00210000 | 2024-04-04 3:57PM EDT | 2024-11-15 | 30.35 | 25.50 | 26.35 | 0.00 | - | 3 | 17 | 38.00% |
SMH241220C00210000 | 2024-04-12 3:04PM EDT | 2024-12-20 | 32.58 | 27.60 | 27.80 | 0.00 | - | 1 | 123 | 37.33% |
SMH250117C00210000 | 2024-04-16 2:09PM EDT | 2025-01-17 | 33.00 | 28.00 | 29.05 | 0.00 | - | 2 | 316 | 37.11% |
SMH250620C00210000 | 2024-04-08 3:39PM EDT | 2025-06-20 | 42.75 | 35.10 | 37.35 | 0.00 | - | 1 | 70 | 38.94% |
SMH260116C00210000 | 2024-04-16 3:13PM EDT | 2026-01-16 | 47.95 | 42.05 | 45.05 | 0.00 | - | 1 | 47 | 39.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SMH240419P00210000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 1.13 | 1.14 | 1.18 | +0.70 | +152.17% | 2,270 | 3,611 | 34.28% |
SMH240426P00210000 | 2024-04-17 2:28PM EDT | 2024-04-26 | 2.95 | 2.94 | 2.98 | +1.52 | +106.29% | 881 | 2,776 | 32.85% |
SMH240503P00210000 | 2024-04-17 2:32PM EDT | 2024-05-03 | 4.25 | 4.15 | 4.25 | +1.71 | +67.32% | 2,371 | 674 | 32.45% |
SMH240510P00210000 | 2024-04-17 2:17PM EDT | 2024-05-10 | 5.00 | 4.90 | 5.05 | +1.67 | +50.15% | 586 | 652 | 31.10% |
SMH240517P00210000 | 2024-04-17 2:37PM EDT | 2024-05-17 | 6.00 | 5.50 | 5.60 | +1.90 | +46.34% | 573 | 11,819 | 29.66% |
SMH240524P00210000 | 2024-04-17 2:17PM EDT | 2024-05-24 | 7.39 | 7.20 | 7.40 | +2.14 | +40.76% | 10 | 55 | 33.50% |
SMH240531P00210000 | 2024-04-17 11:45AM EDT | 2024-05-31 | 8.25 | 7.65 | 7.95 | +2.30 | +38.66% | 3 | 7 | 32.67% |
SMH240621P00210000 | 2024-04-17 2:36PM EDT | 2024-06-21 | 9.26 | 9.05 | 9.15 | +2.19 | +30.98% | 99 | 1,597 | 30.36% |
SMH240719P00210000 | 2024-04-17 1:55PM EDT | 2024-07-19 | 10.36 | 10.45 | 10.50 | +1.86 | +21.88% | 65 | 541 | 28.62% |
SMH240816P00210000 | 2024-04-17 12:17PM EDT | 2024-08-16 | 11.92 | 11.80 | 11.95 | +1.40 | +13.31% | 10 | 854 | 28.12% |
SMH240920P00210000 | 2024-04-17 12:39PM EDT | 2024-09-20 | 13.75 | 13.30 | 13.50 | +1.85 | +15.55% | 11 | 1,569 | 27.61% |
SMH241115P00210000 | 2024-04-17 12:41PM EDT | 2024-11-15 | 16.25 | 15.80 | 16.00 | +2.90 | +21.72% | 250 | 149 | 27.61% |
SMH241220P00210000 | 2024-04-16 9:58AM EDT | 2024-12-20 | 15.60 | 16.80 | 17.00 | 0.00 | - | 2 | 463 | 27.04% |
SMH250117P00210000 | 2024-04-16 9:58AM EDT | 2025-01-17 | 16.50 | 17.65 | 18.25 | 0.00 | - | 4 | 728 | 27.35% |
SMH250620P00210000 | 2024-03-21 10:12AM EDT | 2025-06-20 | 17.45 | 21.25 | 22.00 | 0.00 | - | 2 | 6 | 26.05% |
SMH260116P00210000 | 2024-04-02 2:48PM EDT | 2026-01-16 | 22.39 | 24.70 | 26.00 | 0.00 | - | 5 | 260 | 24.98% |