Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TEVA240328C00003000 | 2024-03-28 10:01AM EDT | 3.00 | 11.20 | 10.75 | 11.15 | -0.10 | -0.88% | 6 | 6 | 1,375.00% |
TEVA240328C00005000 | 2024-02-14 10:44AM EDT | 5.00 | 8.05 | 6.50 | 10.60 | 0.00 | - | 3 | 3 | 2,782.81% |
TEVA240328C00010000 | 2024-03-04 4:21PM EDT | 10.00 | 3.54 | 4.05 | 4.15 | 0.00 | - | 2 | 2 | 350.00% |
TEVA240328C00011000 | 2024-03-25 1:23PM EDT | 11.00 | 3.04 | 3.05 | 3.15 | 0.00 | - | 1 | 2 | 265.63% |
TEVA240328C00011500 | 2024-03-04 4:20PM EDT | 11.50 | 2.05 | 2.57 | 2.68 | 0.00 | - | 1 | 0 | 50.00% |
TEVA240328C00012000 | 2024-03-25 12:14PM EDT | 12.00 | 2.02 | 2.08 | 2.14 | 0.00 | - | 3 | 7,195 | 168.75% |
TEVA240328C00012500 | 2024-03-28 2:55PM EDT | 12.50 | 1.59 | 1.56 | 1.63 | -0.04 | -2.45% | 32 | 66 | 112.50% |
TEVA240328C00013000 | 2024-03-28 2:59PM EDT | 13.00 | 1.13 | 1.08 | 1.14 | -0.27 | -19.29% | 39 | 276 | 96.88% |
TEVA240328C00013500 | 2024-03-28 3:31PM EDT | 13.50 | 0.58 | 0.59 | 0.63 | -0.14 | -19.44% | 16 | 192 | 46.88% |
TEVA240328C00014000 | 2024-03-28 3:30PM EDT | 14.00 | 0.10 | 0.09 | 0.13 | -0.29 | -74.36% | 146 | 976 | 14.06% |
TEVA240328C00014500 | 2024-03-28 1:37PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 179 | 7,713 | 35.94% |
TEVA240328C00015000 | 2024-03-15 9:31AM EDT | 15.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 68 | 68.75% |
TEVA240328C00015500 | 2024-02-27 12:25PM EDT | 15.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 58 | 121.88% |
TEVA240328C00016000 | 2024-03-25 12:51PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 146.88% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TEVA240328P00010000 | 2024-02-08 12:32PM EDT | 10.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 839.84% |
TEVA240328P00011000 | 2024-02-28 11:35AM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 275.00% |
TEVA240328P00011500 | 2024-03-11 10:58AM EDT | 11.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 9 | 234.38% |
TEVA240328P00012000 | 2024-03-11 1:12PM EDT | 12.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 11 | 29 | 193.75% |
TEVA240328P00012500 | 2024-03-28 11:12AM EDT | 12.50 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 2 | 44 | 193.75% |
TEVA240328P00013000 | 2024-03-27 10:07AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 454 | 81.25% |
TEVA240328P00013500 | 2024-03-27 1:03PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 168 | 56.25% |
TEVA240328P00014000 | 2024-03-28 3:30PM EDT | 14.00 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 9 | 61 | 49.22% |
TEVA240328P00014500 | 2024-03-28 12:06PM EDT | 14.50 | 0.35 | 0.37 | 0.42 | +0.12 | +52.17% | 1,174 | 1,151 | 57.03% |
TEVA240328P00015000 | 2024-03-25 3:47PM EDT | 15.00 | 0.95 | 0.85 | 0.92 | 0.00 | - | 1 | 3 | 68.75% |