Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SONY230324C00085000 | 2023-03-20 9:44AM EDT | 2023-03-24 | 3.63 | 4.20 | 5.30 | 0.00 | - | 2 | 4 | 56.15% |
SONY230331C00085000 | 2023-03-20 11:07AM EDT | 2023-03-31 | 4.61 | 4.70 | 5.40 | 0.00 | - | 16 | 22 | 46.29% |
SONY230406C00085000 | 2023-03-01 11:35AM EDT | 2023-04-06 | 2.00 | 4.40 | 5.50 | 0.00 | - | 2 | 0 | 38.28% |
SONY230421C00085000 | 2023-03-21 1:53PM EDT | 2023-04-21 | 5.30 | 5.30 | 5.80 | +1.85 | +53.62% | 100 | 2,128 | 31.03% |
SONY230428C00085000 | 2023-03-15 9:30AM EDT | 2023-04-28 | 3.00 | 5.30 | 6.40 | 0.00 | - | - | 1 | 34.09% |
SONY230519C00085000 | 2023-03-17 2:49PM EDT | 2023-05-19 | 5.60 | 6.70 | 7.40 | 0.00 | - | 11 | 11 | 35.13% |
SONY230721C00085000 | 2023-03-20 3:53PM EDT | 2023-07-21 | 8.19 | 8.60 | 9.00 | 0.00 | - | 15 | 332 | 32.80% |
SONY231020C00085000 | 2023-03-20 3:53PM EDT | 2023-10-20 | 10.72 | 11.00 | 12.10 | 0.00 | - | 16 | 25 | 36.85% |
SONY240119C00085000 | 2023-03-21 3:50PM EDT | 2024-01-19 | 13.50 | 13.20 | 14.20 | +1.90 | +16.38% | 1 | 758 | 37.63% |
SONY250117C00085000 | 2023-03-20 10:40AM EDT | 2025-01-17 | 18.38 | 18.20 | 19.40 | 0.00 | - | 1 | 32 | 36.77% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SONY230324P00085000 | 2023-03-21 12:31PM EDT | 2023-03-24 | 0.15 | 0.05 | 0.20 | -0.75 | -83.33% | 2 | 132 | 45.80% |
SONY230331P00085000 | 2023-03-01 3:26PM EDT | 2023-03-31 | 2.95 | 0.40 | 0.60 | 0.00 | - | - | 13 | 36.48% |
SONY230421P00085000 | 2023-03-17 2:32PM EDT | 2023-04-21 | 2.15 | 1.00 | 1.20 | 0.00 | - | 8 | 445 | 28.35% |
SONY230721P00085000 | 2023-03-07 3:58PM EDT | 2023-07-21 | 3.80 | 3.10 | 3.30 | 0.00 | - | 29 | 519 | 25.87% |
SONY231020P00085000 | 2023-03-06 2:10PM EDT | 2023-10-20 | 5.30 | 4.80 | 5.80 | 0.00 | - | 1 | 19 | 29.40% |
SONY240119P00085000 | 2023-03-21 10:44AM EDT | 2024-01-19 | 6.50 | 6.00 | 6.40 | -1.30 | -16.67% | 1 | 3,032 | 26.56% |
SONY250117P00085000 | 2022-11-22 4:13PM EDT | 2025-01-17 | 13.00 | 12.60 | 17.40 | 0.00 | - | - | 1 | 42.04% |