Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
V240328C00190000 | 2024-03-27 11:58AM EDT | 190.00 | 88.17 | 87.65 | 91.25 | 0.00 | - | 1 | 1 | 366.60% |
V240328C00230000 | 2024-03-28 3:28PM EDT | 230.00 | 49.16 | 47.75 | 51.10 | -0.25 | -0.51% | 1 | 1 | 200.98% |
V240328C00235000 | 2024-03-26 10:28AM EDT | 235.00 | 46.45 | 42.10 | 46.25 | 0.00 | - | 26 | 38 | 148.83% |
V240328C00240000 | 2024-03-28 10:31AM EDT | 240.00 | 38.57 | 37.10 | 41.20 | -6.41 | -14.25% | 2 | 5 | 127.34% |
V240328C00245000 | 2024-03-27 10:01AM EDT | 245.00 | 34.48 | 32.75 | 36.20 | 0.00 | - | 1 | 3 | 148.54% |
V240328C00250000 | 2024-03-28 3:54PM EDT | 250.00 | 29.56 | 27.10 | 31.25 | -11.19 | -27.46% | 1 | 11 | 100.98% |
V240328C00252500 | 2024-03-15 11:23AM EDT | 252.50 | 26.01 | 25.20 | 28.75 | -6.39 | -19.72% | 2 | 2 | 120.12% |
V240328C00255000 | 2024-03-26 3:54PM EDT | 255.00 | 26.93 | 22.25 | 25.85 | 0.00 | - | 1 | 6 | 165.33% |
V240328C00260000 | 2024-03-25 12:15PM EDT | 260.00 | 18.21 | 16.75 | 20.60 | -2.93 | -13.86% | 1 | 34 | 133.25% |
V240328C00265000 | 2024-03-27 10:21AM EDT | 265.00 | 13.29 | 12.25 | 16.25 | 0.00 | - | 1 | 14 | 59.57% |
V240328C00270000 | 2024-03-28 3:45PM EDT | 270.00 | 9.60 | 7.10 | 11.00 | +0.95 | +10.98% | 21 | 47 | 91.75% |
V240328C00272500 | 2024-03-28 3:30PM EDT | 272.50 | 7.10 | 4.55 | 8.50 | +2.10 | +42.00% | 1 | 3 | 77.44% |
V240328C00275000 | 2024-03-28 2:17PM EDT | 275.00 | 3.90 | 2.88 | 6.05 | +0.60 | +18.18% | 58 | 183 | 63.14% |
V240328C00277500 | 2024-03-28 3:48PM EDT | 277.50 | 1.96 | 0.37 | 2.89 | -0.04 | -2.00% | 337 | 256 | 34.45% |
V240328C00280000 | 2024-03-28 3:57PM EDT | 280.00 | 0.09 | 0.00 | 0.03 | -0.48 | -84.21% | 1,525 | 656 | 4.79% |
V240328C00282500 | 2024-03-28 3:46PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 628 | 1,062 | 10.94% |
V240328C00285000 | 2024-03-28 3:46PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 295 | 1,770 | 17.58% |
V240328C00287500 | 2024-03-28 3:15PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 963 | 23.83% |
V240328C00290000 | 2024-03-28 3:18PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 2,757 | 29.69% |
V240328C00292500 | 2024-03-28 3:30PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 487 | 35.94% |
V240328C00295000 | 2024-03-28 2:57PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 521 | 41.41% |
V240328C00297500 | 2024-03-28 11:44AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 301 | 46.88% |
V240328C00300000 | 2024-03-28 12:11PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 52.34% |
V240328C00302500 | 2024-03-27 1:37PM EDT | 302.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 57.81% |
V240328C00305000 | 2024-03-26 9:36AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 661 | 62.50% |
V240328C00307500 | 2024-03-26 9:38AM EDT | 307.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 67.19% |
V240328C00310000 | 2024-03-27 11:19AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 61 | 73.44% |
V240328C00312500 | 2024-03-26 9:38AM EDT | 312.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 78.13% |
V240328C00315000 | 2024-03-19 11:28AM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 82.81% |
V240328C00320000 | 2024-03-06 2:16PM EDT | 320.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 92.19% |
V240328C00355000 | 2024-03-25 12:06PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 153.13% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
V240328P00200000 | 2024-02-22 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 260.16% |
V240328P00210000 | 2024-02-20 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 195.31% |
V240328P00215000 | 2024-02-20 3:09PM EDT | 215.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 221.48% |
V240328P00220000 | 2024-02-12 2:52PM EDT | 220.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 1 | 208.59% |
V240328P00225000 | 2024-03-22 11:10AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 25 | 140.63% |
V240328P00230000 | 2024-03-20 1:43PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 128.13% |
V240328P00235000 | 2024-03-12 9:44AM EDT | 235.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 115.63% |
V240328P00240000 | 2024-03-27 11:18AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 28 | 103.13% |
V240328P00245000 | 2024-03-15 3:50PM EDT | 245.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 90 | 111 | 84.38% |
V240328P00247500 | 2024-03-19 9:39AM EDT | 247.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 82.81% |
V240328P00250000 | 2024-03-25 12:24PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 74 | 76.56% |
V240328P00252500 | 2024-03-19 9:40AM EDT | 252.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 70.31% |
V240328P00255000 | 2024-03-25 10:27AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 116 | 64.06% |
V240328P00257500 | 2024-03-26 2:52PM EDT | 257.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 43 | 57.81% |
V240328P00260000 | 2024-03-25 3:17PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 143 | 51.56% |
V240328P00262500 | 2024-03-26 2:00PM EDT | 262.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 49.22% |
V240328P00265000 | 2024-03-28 10:24AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 336 | 42.19% |
V240328P00267500 | 2024-03-28 10:06AM EDT | 267.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 70 | 35.55% |
V240328P00270000 | 2024-03-28 10:54AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 547 | 28.52% |
V240328P00272500 | 2024-03-28 2:58PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 142 | 19.53% |
V240328P00275000 | 2024-03-28 3:17PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 140 | 674 | 12.89% |
V240328P00277500 | 2024-03-28 3:47PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 752 | 787 | 5.86% |
V240328P00280000 | 2024-03-28 3:59PM EDT | 280.00 | 0.70 | 0.02 | 2.46 | -0.68 | -49.28% | 986 | 1,013 | 33.69% |
V240328P00282500 | 2024-03-28 3:57PM EDT | 282.50 | 2.88 | 2.52 | 4.70 | -0.65 | -18.41% | 210 | 578 | 45.12% |
V240328P00285000 | 2024-03-28 3:47PM EDT | 285.00 | 5.40 | 4.40 | 7.50 | -0.58 | -9.70% | 26 | 135 | 65.14% |
V240328P00287500 | 2024-03-28 10:34AM EDT | 287.50 | 8.97 | 6.60 | 10.10 | +0.62 | +7.43% | 1 | 21 | 80.30% |
V240328P00290000 | 2024-03-28 3:36PM EDT | 290.00 | 10.54 | 8.95 | 12.70 | -2.01 | -16.02% | 4 | 41 | 94.87% |
V240328P00292500 | 2024-03-25 12:25PM EDT | 292.50 | 11.16 | 11.65 | 15.25 | 0.00 | - | 2 | 0 | 107.81% |
V240328P00295000 | 2024-03-22 11:12AM EDT | 295.00 | 10.80 | 14.10 | 17.75 | 0.00 | - | 1 | 0 | 119.14% |
V240328P00300000 | 2024-03-28 9:34AM EDT | 300.00 | 21.95 | 18.75 | 22.70 | +4.80 | +27.99% | 2 | 2 | 139.16% |
V240328P00302500 | 2024-03-26 9:40AM EDT | 302.50 | 23.25 | 21.75 | 25.50 | 0.00 | - | 3 | 0 | 87.11% |
V240328P00350000 | 2024-03-22 1:00PM EDT | 350.00 | 65.28 | 68.75 | 72.30 | 0.00 | - | 4 | 0 | 288.38% |