Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
URI240322C00490000 | 2024-03-05 10:54AM EDT | 490.00 | 210.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240322C00570000 | 2024-02-16 12:20PM EDT | 570.00 | 94.64 | 103.00 | 111.00 | 0.00 | - | 1 | 2 | 0.00% |
URI240322C00600000 | 2024-03-15 3:14PM EDT | 600.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
URI240322C00620000 | 2024-02-16 4:41PM EDT | 620.00 | 48.80 | 53.00 | 60.00 | 0.00 | - | 2 | 5 | 0.00% |
URI240322C00630000 | 2024-02-13 4:30PM EDT | 630.00 | 30.98 | 41.40 | 48.20 | 0.00 | - | 2 | 4 | 0.00% |
URI240322C00640000 | 2024-02-22 3:18PM EDT | 640.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
URI240322C00645000 | 2024-03-11 10:42AM EDT | 645.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240322C00650000 | 2024-03-14 10:05AM EDT | 650.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
URI240322C00655000 | 2024-03-11 1:41PM EDT | 655.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
URI240322C00660000 | 2024-03-18 11:39AM EDT | 660.00 | 29.25 | 0.00 | 0.00 | +6.70 | +29.71% | 1 | 0 | 0.00% |
URI240322C00662500 | 2024-03-12 12:21PM EDT | 662.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
URI240322C00665000 | 2024-03-15 2:44PM EDT | 665.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
URI240322C00670000 | 2024-03-18 11:39AM EDT | 670.00 | 20.35 | 0.00 | 0.00 | +4.05 | +24.85% | 2 | 0 | 0.00% |
URI240322C00672500 | 2024-03-12 11:32AM EDT | 672.50 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240322C00675000 | 2024-03-18 12:02PM EDT | 675.00 | 14.98 | 0.00 | 0.00 | +3.15 | +26.63% | 2 | 0 | 0.00% |
URI240322C00677500 | 2024-03-18 10:56AM EDT | 677.50 | 14.20 | 0.00 | 0.00 | +3.57 | +33.58% | 2 | 0 | 0.00% |
URI240322C00680000 | 2024-03-18 3:56PM EDT | 680.00 | 12.30 | 0.00 | 0.00 | +1.84 | +17.59% | 2 | 0 | 0.00% |
URI240322C00682500 | 2024-03-18 12:02PM EDT | 682.50 | 10.72 | 0.00 | 0.00 | +1.52 | +16.52% | 2 | 0 | 0.00% |
URI240322C00685000 | 2024-03-18 12:51PM EDT | 685.00 | 9.90 | 0.00 | 0.00 | +0.05 | +0.51% | 2 | 0 | 0.39% |
URI240322C00687500 | 2024-03-15 9:42AM EDT | 687.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
URI240322C00690000 | 2024-03-18 3:39PM EDT | 690.00 | 8.41 | 0.00 | 0.00 | +0.91 | +12.13% | 5 | 0 | 1.56% |
URI240322C00692500 | 2024-03-18 11:11AM EDT | 692.50 | 7.80 | 0.00 | 0.00 | -7.02 | -47.37% | 2 | 0 | 3.13% |
URI240322C00695000 | 2024-03-18 10:05AM EDT | 695.00 | 4.50 | 0.00 | 0.00 | -1.80 | -28.57% | 2 | 0 | 3.13% |
URI240322C00697500 | 2024-03-18 3:17PM EDT | 697.50 | 5.70 | 0.00 | 0.00 | -0.30 | -5.00% | 10 | 0 | 3.13% |
URI240322C00700000 | 2024-03-18 3:39PM EDT | 700.00 | 4.75 | 0.00 | 0.00 | -0.15 | -3.06% | 16 | 0 | 6.25% |
URI240322C00705000 | 2024-03-18 1:41PM EDT | 705.00 | 3.32 | 0.00 | 0.00 | +0.47 | +16.49% | 13 | 0 | 6.25% |
URI240322C00710000 | 2024-03-18 3:39PM EDT | 710.00 | 2.62 | 0.00 | 0.00 | -0.28 | -9.66% | 9 | 0 | 6.25% |
URI240322C00715000 | 2024-03-18 3:32PM EDT | 715.00 | 1.90 | 0.00 | 0.00 | -0.28 | -12.84% | 12 | 0 | 12.50% |
URI240322C00720000 | 2024-03-18 2:57PM EDT | 720.00 | 1.49 | 0.00 | 0.00 | +0.19 | +14.62% | 7 | 0 | 12.50% |
URI240322C00725000 | 2024-03-18 3:09PM EDT | 725.00 | 0.85 | 0.00 | 0.00 | -0.70 | -45.16% | 5 | 0 | 12.50% |
URI240322C00730000 | 2024-03-18 1:20PM EDT | 730.00 | 0.62 | 0.00 | 0.00 | -0.31 | -33.33% | 4 | 0 | 12.50% |
URI240322C00735000 | 2024-03-18 1:20PM EDT | 735.00 | 0.30 | - | - | +0.30 | - | - | - | 0.00% |
URI240322C00740000 | 2024-03-12 12:25PM EDT | 740.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
URI240322C00745000 | 2024-03-18 11:48AM EDT | 745.00 | 0.15 | 0.00 | 0.00 | -0.40 | -72.73% | 101 | 0 | 12.50% |
URI240322C00750000 | 2024-03-15 2:37PM EDT | 750.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
URI240322C00755000 | 2024-03-11 1:18PM EDT | 755.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
URI240322C00760000 | 2024-03-18 1:11PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | -0.63 | -92.65% | 4 | 0 | 25.00% |
URI240322C00765000 | 2024-03-18 1:10PM EDT | 765.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
URI240322C00770000 | 2024-03-04 10:55AM EDT | 770.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
URI240322C00780000 | 2024-03-15 2:06PM EDT | 780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
URI240322C00790000 | 2024-02-13 11:34AM EDT | 790.00 | 0.97 | 0.00 | 1.50 | 0.00 | - | - | 1 | 75.20% |
URI240322C00800000 | 2024-03-18 9:46AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
URI240322C00810000 | 2024-03-14 1:43PM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
URI240322C00820000 | 2024-02-06 2:37PM EDT | 820.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | - | 1 | 97.66% |
URI240322C00830000 | 2024-03-14 2:34PM EDT | 830.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
URI240322C00840000 | 2024-03-12 11:27AM EDT | 840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
URI240322C00850000 | 2024-03-11 3:33PM EDT | 850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
URI240322C00860000 | 2024-03-11 12:41PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
URI240322C00870000 | 2024-03-11 12:07PM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
URI240322P00430000 | 2024-03-11 10:27AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
URI240322P00440000 | 2024-03-11 10:26AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
URI240322P00460000 | 2024-03-07 4:50PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
URI240322P00470000 | 2024-03-15 3:11PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
URI240322P00480000 | 2024-03-05 3:14PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
URI240322P00500000 | 2024-02-12 12:19PM EDT | 500.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | - | 1 | 148.63% |
URI240322P00520000 | 2024-03-14 1:45PM EDT | 520.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | - | 0 | 94.53% |
URI240322P00530000 | 2024-03-06 4:58PM EDT | 530.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
URI240322P00540000 | 2024-03-18 9:47AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 7 | 0 | 50.00% |
URI240322P00550000 | 2024-02-07 2:26PM EDT | 550.00 | 2.64 | 0.10 | 4.20 | 0.00 | - | - | 2 | 132.79% |
URI240322P00570000 | 2024-03-18 3:57PM EDT | 570.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 26 | 0 | 25.00% |
URI240322P00580000 | 2024-03-18 9:40AM EDT | 580.00 | 0.14 | 0.00 | 0.00 | -0.16 | -53.33% | 1 | 0 | 25.00% |
URI240322P00590000 | 2024-03-18 3:50PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | -0.56 | -91.80% | 3 | 0 | 25.00% |
URI240322P00595000 | 2024-03-18 12:17PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 2 | 0 | 25.00% |
URI240322P00600000 | 2024-03-18 1:11PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 6 | 0 | 25.00% |
URI240322P00605000 | 2024-03-18 3:21PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | -0.24 | -82.76% | 4 | 0 | 25.00% |
URI240322P00610000 | 2024-03-18 3:21PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | -2.45 | -98.00% | 6 | 0 | 25.00% |
URI240322P00615000 | 2024-03-18 3:21PM EDT | 615.00 | 0.08 | 0.00 | 0.00 | -0.42 | -84.00% | 2 | 0 | 25.00% |
URI240322P00620000 | 2024-03-18 9:32AM EDT | 620.00 | 0.48 | 0.00 | 0.00 | -0.29 | -37.66% | 10 | 0 | 25.00% |
URI240322P00625000 | 2024-03-15 10:05AM EDT | 625.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
URI240322P00630000 | 2024-03-18 11:29AM EDT | 630.00 | 0.32 | 0.00 | 0.00 | -0.78 | -70.91% | 120 | 0 | 12.50% |
URI240322P00635000 | 2024-03-18 3:46PM EDT | 635.00 | 0.40 | 0.00 | 0.00 | -1.10 | -73.33% | 169 | 0 | 12.50% |
URI240322P00640000 | 2024-03-18 3:03PM EDT | 640.00 | 0.56 | 0.00 | 0.00 | -1.47 | -72.41% | 50 | 0 | 12.50% |
URI240322P00645000 | 2024-03-18 10:56AM EDT | 645.00 | 1.08 | 0.00 | 0.00 | -1.68 | -60.87% | 21 | 0 | 12.50% |
URI240322P00650000 | 2024-03-18 3:03PM EDT | 650.00 | 1.04 | 0.00 | 0.00 | -2.39 | -69.68% | 60 | 0 | 12.50% |
URI240322P00655000 | 2024-03-18 1:55PM EDT | 655.00 | 1.55 | 0.00 | 0.00 | -2.75 | -63.95% | 46 | 0 | 6.25% |
URI240322P00660000 | 2024-03-18 2:27PM EDT | 660.00 | 2.13 | 0.00 | 0.00 | -4.17 | -66.19% | 43 | 0 | 6.25% |
URI240322P00662500 | 2024-03-14 3:38PM EDT | 662.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
URI240322P00665000 | 2024-03-18 10:00AM EDT | 665.00 | 5.00 | 0.00 | 0.00 | -3.31 | -39.83% | 10 | 0 | 6.25% |
URI240322P00667500 | 2024-03-13 12:02PM EDT | 667.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
URI240322P00670000 | 2024-03-18 2:08PM EDT | 670.00 | 4.19 | 0.00 | 0.00 | -4.81 | -53.44% | 3 | 0 | 3.13% |
URI240322P00672500 | 2024-03-18 11:45AM EDT | 672.50 | 5.20 | 0.00 | 0.00 | -9.25 | -64.01% | 1 | 0 | 3.13% |
URI240322P00675000 | 2024-03-18 3:43PM EDT | 675.00 | 6.00 | 0.00 | 0.00 | -4.70 | -43.93% | 15 | 0 | 3.13% |
URI240322P00677500 | 2024-03-15 3:53PM EDT | 677.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
URI240322P00680000 | 2024-03-18 3:56PM EDT | 680.00 | 8.40 | 0.00 | 0.00 | -5.80 | -40.85% | 4 | 0 | 1.56% |
URI240322P00682500 | 2024-03-18 11:45AM EDT | 682.50 | 8.95 | 0.00 | 0.00 | -7.50 | -45.59% | 2 | 0 | 0.39% |
URI240322P00685000 | 2024-03-12 9:57AM EDT | 685.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
URI240322P00687500 | 2024-03-15 10:40AM EDT | 687.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240322P00690000 | 2024-03-15 10:54AM EDT | 690.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240322P00692500 | 2024-03-15 10:40AM EDT | 692.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
URI240322P00695000 | 2024-03-15 10:54AM EDT | 695.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
URI240322P00697500 | 2024-03-15 1:23PM EDT | 697.50 | 26.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
URI240322P00700000 | 2024-03-15 1:46PM EDT | 700.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
URI240322P00710000 | 2024-03-07 12:15PM EDT | 710.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
URI240322P00715000 | 2024-03-07 1:04PM EDT | 715.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
URI240322P00720000 | 2024-03-14 12:21PM EDT | 720.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
URI240322P00725000 | 2024-03-07 1:49PM EDT | 725.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
URI240322P00735000 | 2024-03-07 1:32PM EDT | 735.00 | 62.06 | 48.00 | 54.40 | 0.00 | - | 9 | 0 | 61.73% |
URI240322P00770000 | 2024-03-18 9:32AM EDT | 770.00 | 87.60 | - | - | +87.60 | - | - | - | 0.00% |
URI240322P00785000 | 2024-03-18 9:32AM EDT | 785.00 | 102.70 | - | - | +102.70 | - | - | - | 0.00% |
URI240322P00880000 | 2024-03-18 9:32AM EDT | 880.00 | 197.60 | - | - | +197.60 | - | - | - | 0.00% |