Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240705C00420000 | 2024-06-04 9:37AM EDT | 420.00 | 14.70 | 25.70 | 33.10 | 0.00 | - | 1 | 1 | 50.04% |
SPGI240705C00430000 | 2024-06-24 10:40AM EDT | 430.00 | 16.55 | 16.10 | 23.40 | 0.00 | - | 1 | 12 | 40.30% |
SPGI240705C00435000 | 2024-06-06 10:02AM EDT | 435.00 | 10.10 | 11.30 | 17.30 | 0.00 | - | 1 | 1 | 29.94% |
SPGI240705C00440000 | 2024-06-24 10:40AM EDT | 440.00 | 8.35 | 7.50 | 13.00 | 0.00 | - | 1 | 2 | 26.72% |
SPGI240705C00445000 | 2024-06-25 12:17PM EDT | 445.00 | 5.28 | 6.70 | 8.10 | 0.00 | - | 2 | 5 | 20.40% |
SPGI240705C00450000 | 2024-06-25 12:17PM EDT | 450.00 | 2.88 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 27.28% |
SPGI240705C00452500 | 2024-06-25 11:45AM EDT | 452.50 | 2.00 | 2.70 | 3.30 | 0.00 | - | 3 | 3 | 16.60% |
SPGI240705C00455000 | 2024-06-13 10:10AM EDT | 455.00 | 2.20 | 1.35 | 2.40 | 0.00 | - | 1 | 105 | 16.40% |
SPGI240705C00460000 | 2024-06-21 9:49AM EDT | 460.00 | 0.80 | 0.05 | 1.65 | 0.00 | - | 25 | 25 | 18.48% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240705P00345000 | 2024-05-29 11:25AM EDT | 345.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 107.50% |
SPGI240705P00375000 | 2024-05-29 11:25AM EDT | 375.00 | 2.41 | 0.00 | 4.30 | 0.00 | - | - | 1 | 79.65% |
SPGI240705P00390000 | 2024-06-21 2:47PM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 149 | 133 | 66.04% |
SPGI240705P00395000 | 2024-05-31 12:12PM EDT | 395.00 | 1.62 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 61.51% |
SPGI240705P00400000 | 2024-05-29 10:49AM EDT | 400.00 | 1.86 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 57.36% |
SPGI240705P00405000 | 2024-05-28 9:30AM EDT | 405.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 52.80% |
SPGI240705P00410000 | 2024-06-12 3:19PM EDT | 410.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 1 | 2 | 37.89% |
SPGI240705P00415000 | 2024-06-12 3:19PM EDT | 415.00 | 1.33 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 56.29% |
SPGI240705P00420000 | 2024-06-07 2:28PM EDT | 420.00 | 3.95 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 51.38% |
SPGI240705P00425000 | 2024-06-17 10:41AM EDT | 425.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 46.77% |
SPGI240705P00430000 | 2024-06-21 2:47PM EDT | 430.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | 151 | 135 | 29.74% |
SPGI240705P00440000 | 2024-06-18 10:54AM EDT | 440.00 | 10.00 | 0.65 | 2.40 | 0.00 | - | - | 1 | 19.62% |