Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SONY240322C00084000 | 2024-03-08 11:36AM EDT | 84.00 | 4.10 | 3.40 | 7.40 | 0.00 | - | 1 | 1 | 53.22% |
SONY240322C00085000 | 2024-02-27 11:42AM EDT | 85.00 | 2.55 | 3.70 | 5.10 | 0.00 | - | - | 2 | 71.68% |
SONY240322C00086000 | 2024-03-15 1:42PM EDT | 86.00 | 2.00 | 2.10 | 3.40 | 0.00 | - | 1 | 3 | 38.04% |
SONY240322C00087000 | 2024-03-08 3:38PM EDT | 87.00 | 1.95 | 2.30 | 2.50 | 0.00 | - | 51 | 14 | 33.40% |
SONY240322C00088000 | 2024-03-18 3:22PM EDT | 88.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 7 | 47 | 30.03% |
SONY240322C00089000 | 2024-03-18 3:53PM EDT | 89.00 | 1.05 | 0.95 | 1.05 | +0.50 | +90.91% | 34 | 75 | 27.83% |
SONY240322C00090000 | 2024-03-18 2:31PM EDT | 90.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 50 | 78 | 28.52% |
SONY240322C00091000 | 2024-03-18 11:37AM EDT | 91.00 | 0.45 | 0.30 | 0.40 | +0.10 | +28.57% | 1 | 20 | 29.79% |
SONY240322C00092000 | 2024-03-18 1:12PM EDT | 92.00 | 0.21 | 0.15 | 0.25 | +0.08 | +61.54% | 4 | 29 | 31.45% |
SONY240322C00093000 | 2024-03-18 1:28PM EDT | 93.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 41 | 32.72% |
SONY240322C00094000 | 2024-02-20 11:30AM EDT | 94.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 34.77% |
SONY240322C00095000 | 2024-02-26 2:08PM EDT | 95.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 34.77% |
SONY240322C00096000 | 2024-03-18 9:45AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 268 | 44.92% |
SONY240322C00097000 | 2024-02-27 11:51AM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 68.36% |
SONY240322C00098000 | 2024-02-16 12:57PM EDT | 98.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.02% |
SONY240322C00099000 | 2024-02-15 12:07PM EDT | 99.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 79.49% |
SONY240322C00100000 | 2024-02-09 1:44PM EDT | 100.00 | 2.45 | 0.00 | 0.15 | 0.00 | - | - | 1 | 60.16% |
SONY240322C00105000 | 2024-02-14 10:44AM EDT | 105.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 109.77% |
SONY240322C00107000 | 2024-02-07 4:18PM EDT | 107.00 | 0.96 | 0.00 | 0.40 | 0.00 | - | - | 50 | 104.10% |
SONY240322C00110000 | 2024-02-06 10:30AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
SONY240322C00115000 | 2024-02-13 4:00PM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 99.61% |
SONY240322C00120000 | 2024-02-13 4:09PM EDT | 120.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 114.06% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SONY240322P00076000 | 2024-03-15 1:17PM EDT | 76.00 | 0.05 | - | 0.25 | 0.00 | - | - | 8 | 100.39% |
SONY240322P00077000 | 2024-02-27 11:47AM EDT | 77.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.52% |
SONY240322P00078000 | 2024-02-27 11:59AM EDT | 78.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.48% |
SONY240322P00079000 | 2024-03-04 11:35AM EDT | 79.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.45% |
SONY240322P00080000 | 2024-03-08 12:06PM EDT | 80.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 82.32% |
SONY240322P00081000 | 2024-03-12 3:29PM EDT | 81.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 59.57% |
SONY240322P00082000 | 2024-03-14 1:33PM EDT | 82.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 9 | 12 | 53.52% |
SONY240322P00083000 | 2024-02-27 4:45PM EDT | 83.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 25 | 60.84% |
SONY240322P00084000 | 2024-03-15 3:09PM EDT | 84.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 53.52% |
SONY240322P00085000 | 2024-03-18 9:53AM EDT | 85.00 | 0.09 | 0.05 | 0.15 | -0.19 | -67.86% | 4 | 46 | 34.57% |
SONY240322P00086000 | 2024-03-18 1:20PM EDT | 86.00 | 0.10 | 0.10 | 0.15 | -0.35 | -77.78% | 1 | 53 | 28.03% |
SONY240322P00087000 | 2024-03-18 3:56PM EDT | 87.00 | 0.25 | 0.20 | 0.30 | -0.57 | -69.51% | 11 | 67 | 27.34% |
SONY240322P00088000 | 2024-03-18 1:30PM EDT | 88.00 | 0.35 | 0.45 | 0.55 | -1.18 | -77.12% | 3 | 16 | 26.51% |
SONY240322P00089000 | 2024-03-18 3:46PM EDT | 89.00 | 0.75 | 0.85 | 0.95 | -1.00 | -57.14% | 7 | 8 | 25.98% |
SONY240322P00090000 | 2024-02-28 11:12AM EDT | 90.00 | 5.60 | 1.40 | 1.55 | 0.00 | - | 1 | 5 | 26.47% |
SONY240322P00091000 | 2024-03-18 11:26AM EDT | 91.00 | 1.90 | - | - | +1.90 | - | - | - | 0.00% |
SONY240322P00092000 | 2024-02-23 12:55PM EDT | 92.00 | 4.15 | 3.00 | 3.20 | 0.00 | - | 1 | 3 | 30.57% |
SONY240322P00093000 | 2024-02-15 4:37PM EDT | 93.00 | 3.00 | 3.50 | 7.90 | 0.00 | - | 1 | 0 | 88.09% |
SONY240322P00094000 | 2024-02-15 4:37PM EDT | 94.00 | 3.51 | 4.30 | 8.60 | 0.00 | - | 2 | 0 | 89.11% |
SONY240322P00095000 | 2024-02-15 4:37PM EDT | 95.00 | 4.20 | 5.30 | 9.60 | 0.00 | - | 1 | 0 | 97.12% |
SONY240322P00096000 | 2024-02-14 10:30AM EDT | 96.00 | 3.50 | 6.30 | 10.60 | 0.00 | - | 5 | 0 | 104.79% |
SONY240322P00097000 | 2024-02-09 2:13PM EDT | 97.00 | 4.30 | 7.50 | 11.90 | 0.00 | - | - | 0 | 120.46% |
SONY240322P00105000 | 2024-02-01 3:28PM EDT | 105.00 | 7.20 | 14.60 | 19.40 | 0.00 | - | - | 0 | 144.92% |