Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TEAM240328C00195000 | 2024-03-28 12:27PM EDT | 2024-03-28 | 0.90 | 0.40 | 0.45 | +0.15 | +20.00% | 29 | 101 | 16.70% |
TEAM240405C00195000 | 2024-03-28 12:24PM EDT | 2024-04-05 | 3.80 | 3.40 | 3.60 | +0.96 | +33.80% | 22 | 69 | 31.59% |
TEAM240412C00195000 | 2024-03-25 10:29AM EDT | 2024-04-12 | 4.80 | 5.20 | 5.40 | 0.00 | - | 10 | 15 | 34.78% |
TEAM240419C00195000 | 2024-03-28 12:43PM EDT | 2024-04-19 | 6.80 | 6.50 | 6.80 | +1.20 | +21.43% | 29 | 135 | 36.19% |
TEAM240426C00195000 | 2024-03-28 11:53AM EDT | 2024-04-26 | 9.45 | 8.50 | 9.20 | +1.73 | +22.41% | 2 | 30 | 42.48% |
TEAM240517C00195000 | 2024-03-27 9:46AM EDT | 2024-05-17 | 14.80 | 15.10 | 15.50 | 0.00 | - | 1 | 42 | 53.66% |
TEAM240621C00195000 | 2024-03-27 3:35PM EDT | 2024-06-21 | 17.30 | 18.30 | 18.60 | 0.00 | - | 1 | 141 | 50.13% |
TEAM240719C00195000 | 2024-03-27 12:03PM EDT | 2024-07-19 | 19.30 | 20.50 | 20.80 | 0.00 | - | 1 | 29 | 48.65% |
TEAM240920C00195000 | 2024-03-07 2:32PM EDT | 2024-09-20 | 33.90 | 27.10 | 27.50 | 0.00 | - | 25 | 17 | 51.20% |
TEAM250117C00195000 | 2024-03-28 9:41AM EDT | 2025-01-17 | 35.30 | 36.10 | 36.60 | -2.85 | -7.47% | 1 | 50 | 52.81% |
TEAM260116C00195000 | 2024-03-11 11:31AM EDT | 2026-01-16 | 69.73 | 55.30 | 56.80 | 0.00 | - | 1 | 4 | 55.12% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TEAM240328P00195000 | 2024-03-28 12:36PM EDT | 2024-03-28 | 0.65 | 0.80 | 1.05 | -3.19 | -83.07% | 19 | 102 | 18.75% |
TEAM240405P00195000 | 2024-03-28 12:49PM EDT | 2024-04-05 | 3.70 | 3.60 | 3.90 | -0.80 | -17.78% | 8 | 44 | 29.79% |
TEAM240412P00195000 | 2024-03-28 10:13AM EDT | 2024-04-12 | 5.50 | 5.20 | 5.50 | -1.32 | -19.35% | 1 | 18 | 32.20% |
TEAM240419P00195000 | 2024-03-28 9:50AM EDT | 2024-04-19 | 6.95 | 6.40 | 6.70 | -0.88 | -11.24% | 1 | 308 | 33.02% |
TEAM240426P00195000 | 2024-03-27 11:49AM EDT | 2024-04-26 | 10.13 | 8.00 | 8.60 | 0.00 | - | 3 | 30 | 37.45% |
TEAM240517P00195000 | 2024-03-28 12:41PM EDT | 2024-05-17 | 14.17 | 14.20 | 14.50 | -1.33 | -8.58% | 1 | 143 | 49.10% |
TEAM240621P00195000 | 2024-03-28 10:30AM EDT | 2024-06-21 | 16.60 | 16.50 | 16.90 | -1.30 | -7.26% | 2 | 140 | 44.21% |
TEAM240719P00195000 | 2024-03-21 12:29PM EDT | 2024-07-19 | 16.70 | 18.00 | 18.40 | 0.00 | - | 3 | 86 | 41.88% |
TEAM240920P00195000 | 2024-02-08 1:50PM EDT | 2024-09-20 | 17.80 | 19.80 | 21.70 | 0.00 | - | 39 | 61 | 39.77% |
TEAM241220P00195000 | 2024-03-26 12:05PM EDT | 2024-12-20 | 28.70 | 28.10 | 28.60 | 0.00 | - | 4 | 58 | 42.82% |
TEAM250117P00195000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 30.40 | 29.10 | 29.60 | 0.00 | - | 21 | 276 | 42.20% |
TEAM260116P00195000 | 2024-03-06 12:54PM EDT | 2026-01-16 | 40.82 | 41.10 | 42.20 | 0.00 | - | 10 | 51 | 40.67% |