Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
USB240328C00035000 | 2024-03-15 10:09AM EDT | 35.00 | 7.55 | 8.65 | 10.70 | 0.00 | - | 1 | 0 | 505.47% |
USB240328C00036000 | 2024-03-26 3:13PM EDT | 36.00 | 7.90 | 7.65 | 9.70 | 0.00 | - | 80 | 0 | 465.82% |
USB240328C00037000 | 2024-03-26 3:13PM EDT | 37.00 | 6.85 | 6.65 | 8.70 | 0.00 | - | 90 | 0 | 426.56% |
USB240328C00038000 | 2024-03-26 3:13PM EDT | 38.00 | 5.60 | 6.60 | 7.60 | 0.00 | - | 35 | 0 | 278.52% |
USB240328C00039000 | 2024-03-26 2:54PM EDT | 39.00 | 4.80 | 4.20 | 6.35 | 0.00 | - | 600 | 0 | 292.19% |
USB240328C00040000 | 2024-03-26 3:13PM EDT | 40.00 | 3.95 | 2.97 | 5.50 | 0.00 | - | 120 | 0 | 280.08% |
USB240328C00041000 | 2024-03-26 2:54PM EDT | 41.00 | 2.78 | 2.93 | 4.70 | 0.00 | - | 610 | 0 | 123.05% |
USB240328C00041500 | 2024-03-26 3:13PM EDT | 41.50 | 2.15 | 2.97 | 3.25 | 0.00 | - | 25 | 0 | 89.84% |
USB240328C00042000 | 2024-03-26 3:49PM EDT | 42.00 | 1.50 | 2.47 | 3.05 | 0.00 | - | 1,300 | 0 | 82.03% |
USB240328C00042500 | 2024-03-27 10:00AM EDT | 42.50 | 1.08 | 0.92 | 2.46 | 0.00 | - | 25 | 25 | 109.38% |
USB240328C00043000 | 2024-03-28 9:30AM EDT | 43.00 | 1.49 | 0.96 | 1.82 | +0.65 | +77.38% | 7 | 28 | 69.92% |
USB240328C00043500 | 2024-03-28 3:51PM EDT | 43.50 | 1.35 | 1.13 | 1.33 | +0.90 | +200.00% | 54 | 459 | 57.03% |
USB240328C00044000 | 2024-03-28 3:39PM EDT | 44.00 | 0.73 | 0.53 | 0.80 | +0.52 | +247.62% | 195 | 694 | 36.91% |
USB240328C00044500 | 2024-03-28 3:48PM EDT | 44.50 | 0.30 | 0.03 | 0.48 | +0.26 | +650.00% | 171 | 471 | 39.84% |
USB240328C00045000 | 2024-03-28 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 544 | 9.77% |
USB240328C00045500 | 2024-03-27 11:38AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 20.31% |
USB240328C00046000 | 2024-03-28 10:38AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 276 | 30.47% |
USB240328C00046500 | 2024-03-25 11:41AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 39.06% |
USB240328C00047000 | 2024-03-26 1:22PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 131 | 48.44% |
USB240328C00048000 | 2024-03-28 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 139 | 59.38% |
USB240328C00049000 | 2024-03-11 12:03PM EDT | 49.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 75.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
USB240328P00031000 | 2024-02-14 12:45PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 506.25% |
USB240328P00032000 | 2024-03-06 1:47PM EDT | 32.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5,424 | 237.50% |
USB240328P00035000 | 2024-03-04 12:10PM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 175.00% |
USB240328P00036000 | 2024-03-22 2:18PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 96 | 162.50% |
USB240328P00037000 | 2024-03-08 11:55AM EDT | 37.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 143.75% |
USB240328P00037500 | 2024-03-21 9:36AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 78 | 131.25% |
USB240328P00038000 | 2024-03-27 9:40AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 125.00% |
USB240328P00038500 | 2024-03-20 3:09PM EDT | 38.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
USB240328P00039000 | 2024-03-25 10:32AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 446 | 106.25% |
USB240328P00039500 | 2024-03-25 10:32AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 30 | 96.88% |
USB240328P00040000 | 2024-03-26 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,385 | 87.50% |
USB240328P00040500 | 2024-03-26 9:40AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 78.13% |
USB240328P00041000 | 2024-03-27 12:43PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 582 | 68.75% |
USB240328P00041500 | 2024-03-26 3:47PM EDT | 41.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 106 | 62.50% |
USB240328P00042000 | 2024-03-28 9:45AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 480 | 53.13% |
USB240328P00042500 | 2024-03-28 1:26PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 925 | 48.44% |
USB240328P00043000 | 2024-03-28 3:43PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 429 | 39.06% |
USB240328P00043500 | 2024-03-28 2:30PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 27 | 480 | 28.91% |
USB240328P00044000 | 2024-03-28 1:14PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 39 | 522 | 18.75% |
USB240328P00044500 | 2024-03-28 1:10PM EDT | 44.50 | 0.06 | 0.00 | 0.01 | -1.22 | -95.31% | 31 | 36 | 7.42% |
USB240328P00045000 | 2024-03-28 12:22PM EDT | 45.00 | 0.34 | 0.09 | 0.53 | -0.85 | -71.43% | 10 | 7 | 38.48% |
USB240328P00046000 | 2024-03-22 10:02AM EDT | 46.00 | 2.24 | 1.05 | 1.70 | 0.00 | - | 20 | 0 | 95.70% |
USB240328P00048000 | 2024-03-13 1:01PM EDT | 48.00 | 4.85 | 2.33 | 4.40 | 0.00 | - | - | 1 | 90.63% |