Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TECK240328C00043000 | 2024-03-28 2:36PM EDT | 2024-03-28 | 2.90 | 1.25 | 2.95 | +2.32 | +400.00% | 10 | 9 | 108.20% |
TECK240405C00043000 | 2024-03-27 3:37PM EDT | 2024-04-05 | 2.55 | 2.69 | 3.50 | +1.22 | +91.73% | 15 | 21 | 63.87% |
TECK240412C00043000 | 2024-03-27 9:55AM EDT | 2024-04-12 | 1.60 | 2.48 | 3.85 | 0.00 | - | 2 | 2 | 58.98% |
TECK240419C00043000 | 2024-03-26 3:42PM EDT | 2024-04-19 | 1.73 | 2.89 | 3.50 | 0.00 | - | 1 | 173 | 39.94% |
TECK240426C00043000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 3.85 | 3.50 | 3.90 | 0.00 | - | 5 | 1 | 44.19% |
TECK240503C00043000 | 2024-03-27 1:35PM EDT | 2024-05-03 | 2.65 | 3.20 | 4.10 | 0.00 | - | 1 | 1 | 43.75% |
TECK240517C00043000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 4.32 | 3.95 | 4.45 | +1.32 | +44.00% | 4 | 730 | 43.07% |
TECK240719C00043000 | 2024-03-28 11:45AM EDT | 2024-07-19 | 5.73 | 4.90 | 7.35 | +1.63 | +39.76% | 12 | 17 | 59.45% |
TECK240816C00043000 | 2024-03-04 2:13PM EDT | 2024-08-16 | 2.57 | 5.05 | 6.15 | 0.00 | - | 1 | 2 | 42.02% |
TECK240920C00043000 | 2024-03-14 9:51AM EDT | 2024-09-20 | 5.95 | 5.95 | 8.40 | 0.00 | - | 1 | 28 | 56.49% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TECK240328P00043000 | 2024-03-26 9:52AM EDT | 2024-03-28 | 0.40 | 0.00 | 0.26 | 0.00 | - | 1 | 31 | 99.61% |
TECK240405P00043000 | 2024-03-27 1:55PM EDT | 2024-04-05 | 0.46 | 0.03 | 0.10 | 0.00 | - | 1 | 4 | 30.86% |
TECK240412P00043000 | 2024-03-20 10:35AM EDT | 2024-04-12 | 1.08 | 0.14 | 0.60 | 0.00 | - | - | 9 | 43.85% |
TECK240419P00043000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 0.35 | 0.30 | 0.41 | -0.75 | -68.18% | 3,009 | 223 | 30.96% |
TECK240426P00043000 | 2024-03-25 2:16PM EDT | 2024-04-26 | 1.68 | 0.74 | 0.88 | 0.00 | - | 1 | 6 | 38.72% |
TECK240503P00043000 | 2024-03-25 12:44PM EDT | 2024-05-03 | 1.81 | 0.88 | 1.06 | 0.00 | - | 21 | 38 | 38.57% |
TECK240517P00043000 | 2024-03-28 12:18PM EDT | 2024-05-17 | 1.19 | 1.17 | 1.25 | -0.83 | -41.09% | 3 | 141 | 36.08% |
TECK240816P00043000 | 2024-02-06 3:50PM EDT | 2024-08-16 | 6.16 | 4.30 | 4.60 | 0.00 | - | 53 | 55 | 52.15% |
TECK240920P00043000 | 2024-03-14 9:36AM EDT | 2024-09-20 | 3.11 | 2.69 | 2.95 | 0.00 | - | 8 | 389 | 34.11% |
TECK241115P00043000 | 2024-03-27 3:58PM EDT | 2024-11-15 | 3.95 | 3.25 | 3.50 | 0.00 | - | 1 | 1 | 33.78% |