Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TECL240719C00030000 | 2024-06-17 1:44PM EDT | 30.00 | 73.95 | 72.50 | 76.10 | +4.95 | +7.17% | 1 | 15 | 282.23% |
TECL240719C00035000 | 2024-04-17 12:18PM EDT | 35.00 | 35.70 | 45.40 | 48.00 | 0.00 | - | 1 | 45 | 0.00% |
TECL240719C00040000 | 2024-04-23 9:48AM EDT | 40.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
TECL240719C00045000 | 2024-06-07 2:57PM EDT | 45.00 | 39.95 | 57.50 | 61.20 | 0.00 | - | 1 | 75 | 201.27% |
TECL240719C00046000 | 2024-05-31 11:54AM EDT | 46.00 | 29.49 | 56.60 | 60.10 | 0.00 | - | 1 | 5 | 193.36% |
TECL240719C00047000 | 2024-04-19 10:19AM EDT | 47.00 | 20.20 | 33.30 | 35.60 | 0.00 | - | 1 | 0 | 0.00% |
TECL240719C00050000 | 2024-06-14 2:57PM EDT | 50.00 | 49.80 | 52.80 | 55.70 | 0.00 | - | 4 | 22 | 162.70% |
TECL240719C00051000 | 2023-12-13 3:00PM EDT | 51.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 3 | 0 | 0.00% |
TECL240719C00052000 | 2023-12-26 3:48PM EDT | 52.00 | 20.55 | 26.60 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
TECL240719C00053000 | 2024-04-17 12:52PM EDT | 53.00 | 19.44 | 28.40 | 29.50 | 0.00 | - | - | 1 | 0.00% |
TECL240719C00054000 | 2024-01-30 2:59PM EDT | 54.00 | 25.40 | 27.90 | 29.00 | 0.00 | - | - | 3 | 0.00% |
TECL240719C00055000 | 2024-05-31 2:25PM EDT | 55.00 | 21.22 | 47.70 | 51.30 | 0.00 | - | 1 | 14 | 162.40% |
TECL240719C00056000 | 2024-05-30 3:34PM EDT | 56.00 | 24.00 | 46.90 | 49.50 | 0.00 | - | 4 | 129 | 134.08% |
TECL240719C00057000 | 2024-03-20 11:45AM EDT | 57.00 | 25.53 | 9.80 | 11.30 | 0.00 | - | 5 | 8 | 0.00% |
TECL240719C00058000 | 2024-05-30 9:35AM EDT | 58.00 | 24.30 | 44.80 | 48.00 | 0.00 | - | 4 | 62 | 143.26% |
TECL240719C00059000 | 2024-04-17 12:24PM EDT | 59.00 | 15.30 | 23.00 | 23.80 | 0.00 | - | 4 | 14 | 0.00% |
TECL240719C00060000 | 2024-06-13 11:53AM EDT | 60.00 | 39.01 | 42.80 | 46.00 | 0.00 | - | 1 | 57 | 136.43% |
TECL240719C00061000 | 2024-06-05 9:30AM EDT | 61.00 | 22.00 | 41.90 | 45.50 | 0.00 | - | 5 | 109 | 145.36% |
TECL240719C00062000 | 2024-05-03 9:50AM EDT | 62.00 | 13.29 | 17.30 | 19.50 | 0.00 | - | 2 | 8 | 0.00% |
TECL240719C00063000 | 2024-06-12 12:36PM EDT | 63.00 | 34.17 | 39.70 | 42.30 | 0.00 | - | 5 | 43 | 105.47% |
TECL240719C00064000 | 2024-06-13 12:47PM EDT | 64.00 | 33.54 | 38.90 | 42.00 | 0.00 | - | 15 | 28 | 123.39% |
TECL240719C00065000 | 2024-06-17 11:17AM EDT | 65.00 | 36.92 | 37.90 | 40.20 | +16.07 | +77.07% | 2 | 75 | 96.19% |
TECL240719C00066000 | 2024-06-11 1:11PM EDT | 66.00 | 23.45 | 37.10 | 40.10 | 0.00 | - | 50 | 54 | 119.48% |
TECL240719C00067000 | 2024-04-29 9:43AM EDT | 67.00 | 8.98 | 18.10 | 21.00 | 0.00 | - | 5 | 13 | 0.00% |
TECL240719C00068000 | 2024-06-12 11:53AM EDT | 68.00 | 29.63 | 35.40 | 37.60 | 0.00 | - | 2 | 9 | 101.03% |
TECL240719C00069000 | 2024-05-02 11:22AM EDT | 69.00 | 5.40 | 11.80 | 13.30 | 0.00 | - | 1 | 3 | 0.00% |
TECL240719C00070000 | 2024-06-17 1:13PM EDT | 70.00 | 33.50 | 33.40 | 35.80 | +5.70 | +20.50% | 3 | 148 | 100.49% |
TECL240719C00073000 | 2024-05-31 3:44PM EDT | 73.00 | 8.23 | 30.20 | 33.60 | 0.00 | - | 1 | 2 | 63.48% |
TECL240719C00074000 | 2024-06-12 9:55AM EDT | 74.00 | 23.30 | 30.70 | 32.30 | 0.00 | - | - | 5 | 82.28% |
TECL240719C00075000 | 2024-06-17 11:17AM EDT | 75.00 | 27.35 | 29.90 | 30.90 | +3.95 | +16.88% | 3 | 628 | 77.15% |
TECL240719C00076000 | 2024-06-13 9:58AM EDT | 76.00 | 23.43 | 28.30 | 30.00 | 0.00 | - | 1 | 8 | 67.48% |
TECL240719C00077000 | 2024-06-04 3:45PM EDT | 77.00 | 7.60 | 26.40 | 29.90 | 0.00 | - | 1 | 4 | 65.19% |
TECL240719C00078000 | 2024-06-04 2:44PM EDT | 78.00 | 7.23 | 25.40 | 29.00 | 0.00 | - | 2 | 3 | 64.45% |
TECL240719C00079000 | 2024-06-03 3:56PM EDT | 79.00 | 6.15 | 26.00 | 28.00 | 0.00 | - | 60 | 30 | 79.88% |
TECL240719C00080000 | 2024-06-17 1:06PM EDT | 80.00 | 23.92 | 25.20 | 26.00 | +3.42 | +16.68% | 5 | 322 | 69.48% |
TECL240719C00081000 | 2024-06-14 12:38PM EDT | 81.00 | 19.26 | 22.80 | 26.10 | 0.00 | - | 10 | 13 | 63.82% |
TECL240719C00082000 | 2024-06-12 3:41PM EDT | 82.00 | 15.70 | 23.10 | 24.50 | 0.00 | - | - | 2 | 68.38% |
TECL240719C00083000 | 2024-06-03 11:10AM EDT | 83.00 | 4.01 | 22.40 | 23.00 | 0.00 | - | 2 | 3 | 64.01% |
TECL240719C00084000 | 2024-06-10 2:21PM EDT | 84.00 | 6.60 | 21.50 | 23.70 | 0.00 | - | 25 | 17 | 75.83% |
TECL240719C00085000 | 2024-06-17 12:27PM EDT | 85.00 | 18.80 | 20.70 | 21.20 | +3.10 | +19.75% | 5 | 334 | 63.31% |
TECL240719C00086000 | 2024-06-12 3:04PM EDT | 86.00 | 14.40 | 19.80 | 20.30 | 0.00 | - | 5 | 47 | 62.31% |
TECL240719C00087000 | 2024-06-13 9:37AM EDT | 87.00 | 15.69 | 18.70 | 19.40 | +1.30 | +9.03% | 1 | 172 | 59.72% |
TECL240719C00088000 | 2024-06-12 11:02AM EDT | 88.00 | 12.00 | 18.10 | 20.30 | 0.00 | - | 2 | 13 | 72.17% |
TECL240719C00089000 | 2024-06-13 10:14AM EDT | 89.00 | 12.00 | 16.30 | 19.30 | 0.00 | - | 1 | 29 | 64.40% |
TECL240719C00090000 | 2024-06-17 1:41PM EDT | 90.00 | 16.40 | 15.90 | 16.90 | +3.75 | +29.64% | 3 | 439 | 56.62% |
TECL240719C00091000 | 2024-06-17 11:51AM EDT | 91.00 | 13.50 | 15.70 | 16.10 | +2.53 | +23.06% | 1 | 5 | 59.94% |
TECL240719C00092000 | 2024-06-17 12:18PM EDT | 92.00 | 12.75 | 14.90 | 15.60 | +2.35 | +22.60% | 10 | 13 | 60.96% |
TECL240719C00093000 | 2024-06-17 1:54PM EDT | 93.00 | 14.48 | 14.20 | 14.70 | +4.68 | +47.76% | 19 | 27 | 60.13% |
TECL240719C00094000 | 2024-06-17 1:04PM EDT | 94.00 | 12.40 | 13.20 | 13.90 | +2.50 | +25.25% | 5 | 6 | 58.15% |
TECL240719C00095000 | 2024-06-17 1:20PM EDT | 95.00 | 12.10 | 12.70 | 13.20 | +3.00 | +32.97% | 72 | 218 | 59.03% |
TECL240719C00096000 | 2024-06-17 1:18PM EDT | 96.00 | 11.30 | 12.10 | 12.40 | +2.50 | +28.41% | 10 | 5 | 58.72% |
TECL240719C00097000 | 2024-06-13 3:52PM EDT | 97.00 | 7.44 | 11.30 | 11.80 | 0.00 | - | 102 | 60 | 58.23% |
TECL240719C00098000 | 2024-06-17 1:14PM EDT | 98.00 | 9.70 | 10.70 | 11.00 | +2.44 | +33.61% | 6 | 107 | 57.57% |
TECL240719C00099000 | 2024-06-17 11:07AM EDT | 99.00 | 8.12 | 10.00 | 10.40 | +0.97 | +13.57% | 3 | 21 | 57.18% |
TECL240719C00100000 | 2024-06-17 1:25PM EDT | 100.00 | 9.00 | 9.40 | 9.80 | +2.34 | +35.14% | 65 | 230 | 57.03% |
TECL240719C00101000 | 2024-06-17 1:38PM EDT | 101.00 | 8.80 | 8.90 | 9.20 | +3.60 | +69.23% | 95 | 14 | 57.13% |
TECL240719C00102000 | 2024-06-17 1:20PM EDT | 102.00 | 8.20 | 8.20 | 8.60 | +2.72 | +49.64% | 15 | 3 | 56.21% |
TECL240719C00103000 | 2024-06-14 2:33PM EDT | 103.00 | 5.20 | 7.80 | 8.10 | 0.00 | - | - | 1 | 56.75% |
TECL240719C00104000 | 2024-06-17 1:30PM EDT | 104.00 | 6.80 | 7.20 | 7.60 | +1.80 | +36.00% | 10 | 6 | 56.30% |
TECL240719C00105000 | 2024-06-17 1:26PM EDT | 105.00 | 6.30 | 6.60 | 6.90 | +1.80 | +40.00% | 67 | 124 | 54.87% |
TECL240719C00110000 | 2024-06-17 12:28PM EDT | 110.00 | 3.59 | 4.50 | 4.80 | +0.69 | +23.79% | 5 | 227 | 54.25% |
TECL240719C00115000 | 2024-06-17 1:42PM EDT | 115.00 | 2.98 | 2.95 | 3.20 | +1.08 | +56.84% | 33 | 34 | 53.66% |
TECL240719C00120000 | 2024-06-17 1:20PM EDT | 120.00 | 1.65 | 1.75 | 2.00 | +0.58 | +54.21% | 45 | 20 | 52.27% |
TECL240719C00125000 | 2024-06-17 1:42PM EDT | 125.00 | 1.11 | 1.10 | 1.20 | +0.44 | +65.67% | 25 | 22 | 52.03% |
TECL240719C00130000 | 2024-06-17 1:34PM EDT | 130.00 | 0.69 | 0.65 | 0.80 | +0.23 | +50.00% | 301 | 7 | 52.61% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TECL240719P00030000 | 2024-06-17 10:21AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 1 | 94 | 188.87% |
TECL240719P00035000 | 2024-06-12 11:30AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 191.99% |
TECL240719P00040000 | 2024-06-17 12:13PM EDT | 40.00 | 0.17 | 0.05 | 0.30 | -0.10 | -37.04% | 14 | 105 | 150.78% |
TECL240719P00045000 | 2024-06-17 12:13PM EDT | 45.00 | 0.22 | 0.05 | 0.35 | -0.10 | -31.25% | 16 | 132 | 136.33% |
TECL240719P00046000 | 2024-06-17 11:20AM EDT | 46.00 | 0.30 | 0.05 | 0.55 | +0.05 | +20.00% | 4 | 4 | 141.99% |
TECL240719P00047000 | 2024-05-02 10:18AM EDT | 47.00 | 1.38 | 0.20 | 0.75 | 0.00 | - | - | 2 | 150.29% |
TECL240719P00048000 | 2024-05-31 12:53PM EDT | 48.00 | 0.52 | 0.05 | 0.00 | 0.00 | - | 1 | 16 | 97.66% |
TECL240719P00049000 | 2024-05-21 2:53PM EDT | 49.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 137.31% |
TECL240719P00050000 | 2024-06-17 11:20AM EDT | 50.00 | 0.34 | 0.05 | 0.55 | +0.14 | +70.00% | 4 | 237 | 128.91% |
TECL240719P00051000 | 2024-01-24 11:14AM EDT | 51.00 | 2.50 | 2.10 | 2.25 | 0.00 | - | 1 | 0 | 194.14% |
TECL240719P00052000 | 2024-04-25 1:12PM EDT | 52.00 | 2.47 | 0.20 | 0.85 | 0.00 | - | 7 | 9 | 135.84% |
TECL240719P00053000 | 2024-06-03 2:20PM EDT | 53.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 10 | 125.98% |
TECL240719P00054000 | 2024-05-30 3:34PM EDT | 54.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 14 | 15 | 122.95% |
TECL240719P00055000 | 2024-06-14 10:36AM EDT | 55.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 175 | 168 | 122.56% |
TECL240719P00056000 | 2024-06-04 2:25PM EDT | 56.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 118.26% |
TECL240719P00057000 | 2024-05-31 12:00PM EDT | 57.00 | 1.12 | 0.15 | 0.75 | 0.00 | - | 10 | 21 | 116.60% |
TECL240719P00058000 | 2024-06-06 11:26AM EDT | 58.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 13 | 112.50% |
TECL240719P00059000 | 2024-06-10 11:22AM EDT | 59.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 109.67% |
TECL240719P00060000 | 2024-06-11 9:36AM EDT | 60.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 1 | 134 | 106.84% |
TECL240719P00061000 | 2024-06-11 1:09PM EDT | 61.00 | 0.39 | 0.10 | 0.00 | 0.00 | - | 30 | 39 | 75.00% |
TECL240719P00062000 | 2024-05-24 12:29PM EDT | 62.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 99.02% |
TECL240719P00063000 | 2024-06-10 3:14PM EDT | 63.00 | 0.68 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 99.80% |
TECL240719P00064000 | 2024-05-01 2:57PM EDT | 64.00 | 5.50 | 0.50 | 1.65 | 0.00 | - | 2 | 2 | 117.77% |
TECL240719P00065000 | 2024-06-12 12:04PM EDT | 65.00 | 0.42 | 0.25 | 0.75 | 0.00 | - | 5 | 110 | 96.58% |
TECL240719P00066000 | 2024-06-04 2:25PM EDT | 66.00 | 1.57 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 90.92% |
TECL240719P00067000 | 2024-06-11 2:46PM EDT | 67.00 | 0.64 | 0.25 | 0.80 | 0.00 | - | 3 | 25 | 92.29% |
TECL240719P00068000 | 2024-06-13 9:30AM EDT | 68.00 | 2.03 | 0.20 | 0.85 | 0.00 | - | 12 | 33 | 89.70% |
TECL240719P00069000 | 2024-06-13 3:44PM EDT | 69.00 | 0.60 | 0.20 | 0.60 | +0.11 | +22.45% | 1 | 30 | 82.42% |
TECL240719P00070000 | 2024-06-17 1:53PM EDT | 70.00 | 0.47 | 0.40 | 0.60 | -0.03 | -5.66% | 5 | 164 | 83.79% |
TECL240719P00071000 | 2024-06-14 3:58PM EDT | 71.00 | 0.63 | 0.40 | 0.60 | 0.00 | - | 2 | 2 | 81.35% |
TECL240719P00072000 | 2024-06-11 10:27AM EDT | 72.00 | 1.50 | 0.25 | 0.60 | 0.00 | - | 1 | 29 | 76.27% |
TECL240719P00073000 | 2024-06-05 2:25PM EDT | 73.00 | 2.10 | 0.45 | 0.60 | 0.00 | - | 1 | 23 | 77.25% |
TECL240719P00074000 | 2024-06-13 9:49AM EDT | 74.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 13 | 34 | 76.42% |
TECL240719P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.83 | 0.50 | 0.70 | -0.07 | -7.78% | 1 | 172 | 74.71% |
TECL240719P00076000 | 2024-06-17 11:09AM EDT | 76.00 | 0.78 | 0.55 | 0.70 | -2.32 | -74.84% | 1 | 10 | 73.00% |
TECL240719P00077000 | 2024-06-14 10:46AM EDT | 77.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 15 | 71.88% |
TECL240719P00078000 | 2024-06-14 12:06PM EDT | 78.00 | 1.15 | 0.65 | 0.80 | 0.00 | - | 5 | 19 | 70.70% |
TECL240719P00079000 | 2024-06-13 3:45PM EDT | 79.00 | 1.08 | 0.75 | 0.90 | 0.00 | - | 2 | 12 | 70.56% |
TECL240719P00080000 | 2024-06-17 9:47AM EDT | 80.00 | 1.13 | 0.80 | 0.95 | -0.17 | -13.08% | 11 | 118 | 69.19% |
TECL240719P00081000 | 2024-06-13 10:03AM EDT | 81.00 | 1.22 | 0.85 | 1.05 | 0.00 | - | 6 | 3 | 68.26% |
TECL240719P00082000 | 2024-06-14 3:58PM EDT | 82.00 | 1.53 | 0.95 | 1.10 | 0.00 | - | 1 | 18 | 67.19% |
TECL240719P00083000 | 2024-06-13 9:49AM EDT | 83.00 | 1.44 | 1.05 | 1.20 | 0.00 | - | 5 | 4 | 66.48% |
TECL240719P00084000 | 2024-06-14 9:42AM EDT | 84.00 | 1.40 | 1.15 | 1.30 | -0.49 | -25.93% | 2 | 47 | 65.63% |
TECL240719P00085000 | 2024-06-14 10:09AM EDT | 85.00 | 2.10 | 1.25 | 1.45 | 0.00 | - | 10 | 56 | 65.06% |
TECL240719P00086000 | 2024-06-17 9:48AM EDT | 86.00 | 2.10 | 1.40 | 1.55 | -0.35 | -14.29% | 1 | 14 | 64.36% |
TECL240719P00087000 | 2024-06-14 2:03PM EDT | 87.00 | 2.44 | 1.55 | 1.70 | 0.00 | - | 20 | 25 | 63.84% |
TECL240719P00088000 | 2024-06-17 11:30AM EDT | 88.00 | 2.29 | 1.65 | 1.85 | -0.59 | -20.49% | 11 | 19 | 62.84% |
TECL240719P00089000 | 2024-06-17 12:18PM EDT | 89.00 | 2.41 | 1.80 | 2.05 | -0.40 | -14.23% | 21 | 14 | 62.35% |
TECL240719P00090000 | 2024-06-17 1:56PM EDT | 90.00 | 2.10 | 2.00 | 2.20 | -1.10 | -32.07% | 16 | 389 | 61.72% |
TECL240719P00091000 | 2024-06-14 12:16PM EDT | 91.00 | 3.60 | 2.15 | 2.40 | 0.00 | - | - | 1 | 60.91% |
TECL240719P00092000 | 2024-06-17 12:18PM EDT | 92.00 | 3.14 | 2.35 | 2.65 | -0.86 | -21.50% | 11 | 4 | 60.55% |
TECL240719P00093000 | 2024-06-13 10:16AM EDT | 93.00 | 4.07 | 2.60 | 2.90 | 0.00 | - | 1 | 1 | 60.25% |
TECL240719P00094000 | 2024-06-17 12:45PM EDT | 94.00 | 3.40 | 2.90 | 3.20 | -0.85 | -20.00% | 26 | 3 | 60.28% |
TECL240719P00095000 | 2024-06-17 10:28AM EDT | 95.00 | 4.48 | 3.10 | 3.40 | -0.32 | -6.67% | 1 | 10 | 59.16% |
TECL240719P00096000 | 2024-06-17 9:57AM EDT | 96.00 | 4.90 | 3.40 | 3.70 | -0.50 | -9.26% | 10 | 27 | 58.83% |
TECL240719P00097000 | 2024-06-17 1:47PM EDT | 97.00 | 3.95 | 3.60 | 4.10 | -1.65 | -29.46% | 3 | 8 | 58.33% |
TECL240719P00098000 | 2024-06-14 11:20AM EDT | 98.00 | 6.30 | 4.00 | 4.40 | 0.00 | - | 31 | 35 | 58.11% |
TECL240719P00099000 | 2024-06-17 1:41PM EDT | 99.00 | 4.61 | 4.40 | 4.70 | -1.81 | -28.19% | 1 | 36 | 57.72% |
TECL240719P00100000 | 2024-06-14 10:23AM EDT | 100.00 | 6.10 | 4.70 | 5.10 | -0.91 | -12.98% | 1 | 24 | 57.13% |
TECL240719P00105000 | 2024-06-14 2:17PM EDT | 105.00 | 10.00 | 6.90 | 7.40 | 0.00 | - | - | 10 | 55.76% |
TECL240719P00110000 | 2024-06-17 12:16PM EDT | 110.00 | 11.77 | 9.80 | 10.20 | -2.13 | -15.32% | 2 | 7 | 54.76% |