Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SONY240524C00079000 | 2024-04-22 9:56AM EDT | 79.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SONY240524C00081000 | 2024-04-24 10:47AM EDT | 81.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SONY240524C00084000 | 2024-04-24 10:18AM EDT | 84.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
SONY240524C00087000 | 2024-04-29 11:44AM EDT | 87.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
SONY240524C00088000 | 2024-05-01 3:44PM EDT | 88.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
SONY240524C00090000 | 2024-04-29 12:47PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
SONY240524C00091000 | 2024-05-01 2:00PM EDT | 91.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SONY240524C00092000 | 2024-04-17 9:30AM EDT | 92.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
SONY240524C00093000 | 2024-04-23 9:30AM EDT | 93.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SONY240524P00070000 | 2024-04-26 2:41PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SONY240524P00072000 | 2024-04-23 2:40PM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
SONY240524P00074000 | 2024-04-17 12:44PM EDT | 74.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
SONY240524P00075000 | 2024-04-26 2:41PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SONY240524P00077000 | 2024-04-15 1:22PM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
SONY240524P00078000 | 2024-04-30 12:16PM EDT | 78.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
SONY240524P00079000 | 2024-04-30 12:15PM EDT | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
SONY240524P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
SONY240524P00081000 | 2024-04-22 9:30AM EDT | 81.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
SONY240524P00082000 | 2024-04-15 11:18AM EDT | 82.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
SONY240524P00083000 | 2024-04-12 2:58PM EDT | 83.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SONY240524P00084000 | 2024-04-17 1:08PM EDT | 84.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SONY240524P00085000 | 2024-04-19 11:05AM EDT | 85.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SONY240524P00087000 | 2024-04-26 12:37PM EDT | 87.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SONY240524P00092000 | 2024-04-08 9:37AM EDT | 92.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |