Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 57.32% |
STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 10.80 | 12.80 | 0.00 | - | 10 | 10 | 68.75% |
STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 90.31% |
STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 4.10 | 6.40 | 0.00 | - | 13 | 54 | 36.23% |
STT240517C00070000 | 2024-04-26 2:12PM EDT | 70.00 | 4.25 | 3.90 | 4.10 | +0.26 | +6.52% | 4 | 95 | 29.20% |
STT240517C00072500 | 2024-04-26 3:43PM EDT | 72.50 | 2.20 | 2.10 | 2.25 | 0.00 | - | 12 | 287 | 25.98% |
STT240517C00075000 | 2024-04-26 1:53PM EDT | 75.00 | 1.07 | 0.85 | 0.95 | -0.05 | -4.46% | 38 | 1,198 | 23.54% |
STT240517C00077500 | 2024-04-26 11:38AM EDT | 77.50 | 0.35 | 0.25 | 0.35 | +0.08 | +29.63% | 61 | 743 | 23.44% |
STT240517C00080000 | 2024-04-26 2:01PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 11 | 568 | 25.39% |
STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 1,005 | 49.81% |
STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 287 | 38.28% |
STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 53.91% |
STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 68.41% |
STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 58.01% |
STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 82.23% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 157.03% |
STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 123.44% |
STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 164.65% |
STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 111.33% |
STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 114.84% |
STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 85.16% |
STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 83.11% |
STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 122 | 72.66% |
STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 756 | 62.55% |
STT240517P00062500 | 2024-04-17 3:55PM EDT | 62.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 402 | 561 | 42.38% |
STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1,111 | 50.64% |
STT240517P00067500 | 2024-04-19 3:13PM EDT | 67.50 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 841 | 27.25% |
STT240517P00070000 | 2024-04-26 3:32PM EDT | 70.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 1 | 1,234 | 24.02% |
STT240517P00072500 | 2024-04-26 2:25PM EDT | 72.50 | 0.97 | 0.95 | 1.10 | -0.03 | -3.00% | 27 | 620 | 22.07% |
STT240517P00075000 | 2024-04-26 2:25PM EDT | 75.00 | 2.15 | 2.25 | 2.35 | -0.25 | -10.42% | 14 | 483 | 20.22% |
STT240517P00077500 | 2024-04-25 2:09PM EDT | 77.50 | 4.34 | 4.10 | 4.30 | 0.00 | - | 1 | 92 | 19.34% |
STT240517P00080000 | 2024-04-10 10:06AM EDT | 80.00 | 5.50 | 6.40 | 7.50 | 0.00 | - | 8 | 43 | 44.04% |
STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 59.08% |
STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 9.80 | 11.90 | 0.00 | - | - | 0 | 44.34% |