Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TT240419C00180000 | 2024-03-18 12:03PM EDT | 180.00 | 114.20 | 117.50 | 120.40 | 0.00 | - | - | 2 | 117.87% |
TT240419C00250000 | 2024-02-23 12:17PM EDT | 250.00 | 34.50 | 50.20 | 53.70 | 0.00 | - | 1 | 1 | 62.92% |
TT240419C00260000 | 2024-03-15 10:27AM EDT | 260.00 | 32.80 | 37.10 | 41.00 | 0.00 | - | 1 | 3 | 46.36% |
TT240419C00270000 | 2024-03-27 9:51AM EDT | 270.00 | 30.89 | 28.10 | 31.00 | 0.00 | - | 1 | 19 | 37.02% |
TT240419C00280000 | 2024-03-27 10:52AM EDT | 280.00 | 19.49 | 19.20 | 20.90 | 0.00 | - | 1 | 231 | 26.95% |
TT240419C00290000 | 2024-03-27 3:41PM EDT | 290.00 | 12.80 | 11.10 | 12.50 | 0.00 | - | 2 | 230 | 23.55% |
TT240419C00300000 | 2024-03-27 2:08PM EDT | 300.00 | 4.88 | 5.10 | 5.90 | 0.00 | - | 7 | 502 | 20.96% |
TT240419C00310000 | 2024-03-26 10:48AM EDT | 310.00 | 3.35 | 1.85 | 2.65 | 0.00 | - | 7 | 61 | 22.00% |
TT240419C00320000 | 2024-03-25 10:12AM EDT | 320.00 | 1.15 | 0.40 | 1.25 | 0.00 | - | 1 | 46 | 24.06% |
TT240419C00330000 | 2024-03-27 9:33AM EDT | 330.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 27.39% |
TT240419C00340000 | 2024-03-27 12:15PM EDT | 340.00 | 0.75 | - | 0.00 | 0.00 | - | - | - | 12.50% |
TT240419C00350000 | 2024-03-25 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 39.19% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TT240419P00210000 | 2024-03-18 11:57AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 70.51% |
TT240419P00220000 | 2024-03-08 4:59PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.40% |
TT240419P00230000 | 2024-03-25 2:44PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 54.54% |
TT240419P00240000 | 2024-02-15 4:22PM EDT | 240.00 | 1.38 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 53.42% |
TT240419P00250000 | 2024-03-27 12:48PM EDT | 250.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 24 | 45.22% |
TT240419P00260000 | 2024-03-27 1:36PM EDT | 260.00 | 0.36 | 0.10 | 0.45 | 0.00 | - | 1 | 57 | 33.35% |
TT240419P00270000 | 2024-03-27 10:56AM EDT | 270.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 68 | 27.05% |
TT240419P00280000 | 2024-03-27 12:25PM EDT | 280.00 | 1.08 | 0.85 | 1.10 | 0.00 | - | 3 | 197 | 23.40% |
TT240419P00290000 | 2024-03-27 12:25PM EDT | 290.00 | 2.82 | 1.55 | 2.80 | 0.00 | - | 13 | 102 | 21.61% |
TT240419P00300000 | 2024-03-27 10:57AM EDT | 300.00 | 6.70 | 5.80 | 6.70 | 0.00 | - | 23 | 97 | 20.98% |
TT240419P00310000 | 2024-03-25 11:33AM EDT | 310.00 | 12.70 | 12.00 | 14.00 | 0.00 | - | 5 | 0 | 24.21% |