Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TECK240419C00045000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 3.50 | 1.90 | 2.67 | +1.75 | +100.00% | 3 | 2,248 | 76.76% |
TECK240426C00045000 | 2024-04-16 1:15PM EDT | 2024-04-26 | 3.10 | 2.11 | 2.99 | 0.00 | - | 11 | 23 | 54.69% |
TECK240503C00045000 | 2024-04-11 2:25PM EDT | 2024-05-03 | 4.67 | 2.41 | 3.25 | 0.00 | - | 1 | 4 | 49.32% |
TECK240510C00045000 | 2024-03-28 12:35PM EDT | 2024-05-10 | 2.88 | 3.30 | 3.50 | 0.00 | - | 12 | 3 | 47.31% |
TECK240517C00045000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 3.70 | 3.55 | 3.70 | -1.30 | -26.00% | 69 | 2,944 | 45.65% |
TECK240621C00045000 | 2024-04-16 10:53AM EDT | 2024-06-21 | 4.21 | 3.40 | 5.70 | 0.00 | - | 513 | 2,737 | 57.89% |
TECK240719C00045000 | 2024-04-15 3:17PM EDT | 2024-07-19 | 5.20 | 4.90 | 5.75 | 0.00 | - | 4 | 120 | 49.05% |
TECK240816C00045000 | 2024-04-12 1:32PM EDT | 2024-08-16 | 6.35 | 4.75 | 6.90 | 0.00 | - | 10 | 139 | 54.15% |
TECK240920C00045000 | 2024-04-05 10:38AM EDT | 2024-09-20 | 5.90 | 6.10 | 6.40 | 0.00 | - | 1 | 368 | 43.48% |
TECK241115C00045000 | 2024-04-01 9:45AM EDT | 2024-11-15 | 6.75 | 6.10 | 8.65 | 0.00 | - | 5 | 1 | 53.75% |
TECK250117C00045000 | 2024-04-16 9:55AM EDT | 2025-01-17 | 7.50 | 7.85 | 10.30 | 0.00 | - | 18 | 633 | 57.87% |
TECK251121C00045000 | 2024-03-28 2:09PM EDT | 2025-11-21 | 10.05 | 9.15 | 13.45 | 0.00 | - | 1 | 1 | 53.98% |
TECK260116C00045000 | 2024-04-05 3:54PM EDT | 2026-01-16 | 11.20 | 9.30 | 14.00 | 0.00 | - | 28 | 111 | 53.97% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TECK240419P00045000 | 2024-04-16 9:47AM EDT | 2024-04-19 | 0.29 | 0.01 | 0.11 | 0.00 | - | 1 | 285 | 44.73% |
TECK240426P00045000 | 2024-04-16 3:09PM EDT | 2024-04-26 | 0.63 | 0.60 | 0.66 | 0.00 | - | 8 | 1,033 | 49.71% |
TECK240503P00045000 | 2024-04-17 9:38AM EDT | 2024-05-03 | 0.54 | 0.80 | 0.88 | -0.38 | -41.30% | 9 | 1,501 | 44.53% |
TECK240517P00045000 | 2024-04-16 3:52PM EDT | 2024-05-17 | 1.21 | 1.15 | 1.22 | 0.00 | - | 7 | 644 | 39.99% |
TECK240621P00045000 | 2024-04-17 1:08PM EDT | 2024-06-21 | 1.78 | 1.82 | 1.91 | -0.12 | -6.32% | 16 | 187 | 36.84% |
TECK240719P00045000 | 2024-04-12 3:01PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.31 | 0.00 | - | 458 | 517 | 35.35% |
TECK240816P00045000 | 2024-04-12 2:35PM EDT | 2024-08-16 | 2.71 | 2.70 | 2.80 | 0.00 | - | 1,350 | 1,324 | 35.82% |
TECK240920P00045000 | 2024-04-16 1:00PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.75 | 0.00 | - | 16 | 694 | 39.67% |
TECK241115P00045000 | 2024-04-04 12:12PM EDT | 2024-11-15 | 3.40 | 3.65 | 4.70 | 0.00 | - | 10 | 13 | 40.99% |
TECK250117P00045000 | 2024-04-12 12:52PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.55 | 0.00 | - | 1 | 43 | 35.05% |
TECK250321P00045000 | 2024-04-16 12:50PM EDT | 2025-03-21 | 4.65 | 4.70 | 5.40 | 0.00 | - | 1 | 2 | 36.55% |
TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 5.05 | 8.75 | 0.00 | - | 2 | 2 | 42.71% |
TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 4.70 | 8.15 | 0.00 | - | 1 | 1 | 38.25% |