Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SNX240419C00095000 | 2024-03-26 11:46AM EDT | 95.00 | 16.70 | 19.80 | 21.40 | 0.00 | - | 4 | 0 | 157.62% |
SNX240419C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 14.50 | 13.30 | 17.10 | 0.00 | - | 100 | 0 | 97.27% |
SNX240419C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 9.00 | 8.40 | 12.00 | 0.00 | - | 1 | 3 | 69.34% |
SNX240419C00110000 | 2024-04-16 12:35PM EDT | 110.00 | 4.00 | 3.20 | 7.20 | 0.00 | - | 2 | 472 | 104.79% |
SNX240419C00115000 | 2024-04-16 1:15PM EDT | 115.00 | 1.04 | 0.70 | 1.50 | 0.00 | - | 38 | 716 | 36.43% |
SNX240419C00120000 | 2024-04-17 2:40PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -0.11 | -68.75% | 10 | 150 | 37.60% |
SNX240419C00125000 | 2024-04-11 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.10 | +0.14 | +1,400.00% | 10 | 176 | 53.52% |
SNX240419C00130000 | 2024-04-04 9:55AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 87.21% |
SNX240419C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 116.99% |
SNX240419C00140000 | 2024-04-05 2:55PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 136.72% |
SNX240419C00145000 | 2024-03-25 3:22PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 155.27% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SNX240419P00080000 | 2024-03-25 3:20PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 235.55% |
SNX240419P00085000 | 2024-03-25 3:59PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 202.15% |
SNX240419P00090000 | 2024-04-16 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 110.94% |
SNX240419P00095000 | 2024-04-05 9:54AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 89.06% |
SNX240419P00100000 | 2024-04-16 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 8 | 549 | 78.91% |
SNX240419P00105000 | 2024-04-12 12:46PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 243 | 51.37% |
SNX240419P00110000 | 2024-04-15 3:33PM EDT | 110.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 43.85% |
SNX240419P00115000 | 2024-04-11 2:11PM EDT | 115.00 | 1.35 | 0.45 | 2.90 | 0.00 | - | 2 | 73 | 69.39% |
SNX240419P00120000 | 2024-04-08 2:56PM EDT | 120.00 | 3.30 | 3.10 | 6.70 | 0.00 | - | 5 | 13 | 85.84% |
SNX240419P00125000 | 2024-04-02 2:12PM EDT | 125.00 | 9.50 | 8.10 | 11.50 | 0.00 | - | 2 | 1 | 114.21% |
SNX240419P00130000 | 2024-03-26 3:52PM EDT | 130.00 | 17.50 | 12.90 | 16.90 | 0.00 | - | 1 | 1 | 157.13% |