Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405C00035000 | 2024-03-28 1:04PM EDT | 2024-04-05 | 1.15 | 1.20 | 1.90 | -0.08 | -6.50% | 18 | 364 | 61.72% |
SPR240412C00035000 | 2024-03-28 11:50AM EDT | 2024-04-12 | 2.10 | 1.65 | 2.50 | +0.55 | +35.48% | 1 | 9 | 51.47% |
SPR240419C00035000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 2.24 | 2.10 | 2.40 | +0.39 | +21.08% | 63 | 3,299 | 52.20% |
SPR240426C00035000 | 2024-03-28 3:19PM EDT | 2024-04-26 | 2.40 | 2.10 | 3.80 | +0.10 | +4.35% | 1 | 2 | 59.57% |
SPR240503C00035000 | 2024-03-25 2:09PM EDT | 2024-05-03 | 2.33 | 2.20 | 3.60 | 0.00 | - | 2 | 2 | 52.30% |
SPR240517C00035000 | 2024-03-28 1:33PM EDT | 2024-05-17 | 2.80 | 2.90 | 3.20 | +0.20 | +7.69% | 66 | 410 | 50.20% |
SPR240621C00035000 | 2024-03-28 2:40PM EDT | 2024-06-21 | 3.10 | 2.70 | 3.80 | +0.10 | +3.33% | 320 | 50 | 47.41% |
SPR240719C00035000 | 2024-03-28 3:56PM EDT | 2024-07-19 | 3.70 | 3.60 | 4.00 | +0.60 | +19.35% | 123 | 922 | 43.70% |
SPR241018C00035000 | 2024-03-27 11:08AM EDT | 2024-10-18 | 3.90 | 4.00 | 4.70 | 0.00 | - | 16 | 48 | 39.23% |
SPR250117C00035000 | 2024-03-27 1:00PM EDT | 2025-01-17 | 4.36 | 4.20 | 5.60 | 0.00 | - | 28 | 988 | 39.81% |
SPR260116C00035000 | 2024-03-28 1:47PM EDT | 2026-01-16 | 5.70 | 3.00 | 8.00 | +0.61 | +11.98% | 3 | 95 | 39.58% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405P00035000 | 2024-03-28 1:18PM EDT | 2024-04-05 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 123 | 182 | 44.82% |
SPR240412P00035000 | 2024-03-27 3:01PM EDT | 2024-04-12 | 1.00 | 0.55 | 1.10 | 0.00 | - | 8 | 9 | 54.93% |
SPR240419P00035000 | 2024-03-28 2:47PM EDT | 2024-04-19 | 1.30 | 0.95 | 1.45 | +0.15 | +13.04% | 15 | 211 | 55.76% |
SPR240426P00035000 | 2024-03-28 12:09PM EDT | 2024-04-26 | 1.35 | 0.90 | 1.90 | -0.04 | -2.88% | 2 | 10 | 60.06% |
SPR240503P00035000 | 2024-03-28 12:45PM EDT | 2024-05-03 | 1.70 | 1.10 | 1.65 | +0.06 | +3.66% | 1 | 18 | 48.19% |
SPR240517P00035000 | 2024-03-28 1:01PM EDT | 2024-05-17 | 1.95 | 1.50 | 1.90 | +0.05 | +2.63% | 5 | 620 | 45.75% |
SPR240621P00035000 | 2024-03-27 2:30PM EDT | 2024-06-21 | 2.40 | 1.80 | 2.10 | 0.00 | - | 17 | 43 | 38.06% |
SPR240719P00035000 | 2024-03-21 12:33PM EDT | 2024-07-19 | 3.00 | 1.80 | 2.35 | 0.00 | - | 30 | 61 | 36.23% |
SPR241018P00035000 | 2024-03-28 11:30AM EDT | 2024-10-18 | 2.40 | 1.70 | 2.80 | -0.13 | -5.14% | 10 | 21 | 31.30% |
SPR250117P00035000 | 2024-03-26 2:01PM EDT | 2025-01-17 | 3.30 | 1.85 | 3.90 | 0.00 | - | 2 | 1,361 | 34.79% |
SPR260116P00035000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 3.60 | 0.50 | 5.50 | 0.00 | - | 2 | 41 | 31.86% |