Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TAL240503C00009000 | 2024-04-25 9:34AM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
TAL240503C00010500 | 2024-04-24 9:52AM EDT | 10.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TAL240503C00011000 | 2024-04-05 9:37AM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TAL240503C00011500 | 2024-04-30 10:21AM EDT | 11.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TAL240503C00012000 | 2024-05-01 3:48PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
TAL240503C00012500 | 2024-05-01 3:33PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
TAL240503C00013000 | 2024-04-29 3:49PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
TAL240503C00013500 | 2024-04-29 3:37PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
TAL240503C00014000 | 2024-04-29 3:49PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
TAL240503C00014500 | 2024-04-25 2:01PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TAL240503C00015000 | 2024-04-26 9:42AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TAL240503P00010000 | 2024-04-10 10:08AM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TAL240503P00010500 | 2024-04-08 2:59PM EDT | 10.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TAL240503P00011000 | 2024-04-24 2:34PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
TAL240503P00011500 | 2024-05-01 1:05PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
TAL240503P00012000 | 2024-05-01 3:47PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TAL240503P00012500 | 2024-04-30 9:54AM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
TAL240503P00013000 | 2024-04-30 11:39AM EDT | 13.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
TAL240503P00013500 | 2024-04-29 11:18AM EDT | 13.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TAL240503P00014000 | 2024-05-01 3:47PM EDT | 14.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |