Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
V240621C00180000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 109.54 | 99.10 | 102.90 | 0.00 | - | 1 | 308 | 60.66% |
V240920C00180000 | 2024-01-18 2:09PM EDT | 2024-09-20 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 52.69% |
V241018C00180000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 109.53 | 102.40 | 105.95 | 0.00 | - | - | 2 | 50.54% |
V241115C00180000 | 2024-02-06 12:39PM EDT | 2024-11-15 | 101.35 | 103.15 | 105.50 | 0.00 | - | 16 | 9 | 50.93% |
V241220C00180000 | 2024-01-29 11:54AM EDT | 2024-12-20 | 98.65 | 111.20 | 113.75 | 0.00 | - | - | 2 | 62.09% |
V250117C00180000 | 2024-03-22 3:51PM EDT | 2025-01-17 | 111.10 | 104.50 | 108.35 | 0.00 | - | 2 | 82 | 51.23% |
V250516C00180000 | 2024-01-30 11:16AM EDT | 2025-05-16 | 106.50 | 112.20 | 116.05 | 0.00 | - | - | 6 | 52.34% |
V250620C00180000 | 2024-01-03 11:15AM EDT | 2025-06-20 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 44.83% |
V260116C00180000 | 2024-02-06 10:52AM EDT | 2026-01-16 | 110.00 | 111.55 | 115.95 | 0.00 | - | 1 | 8 | 43.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
V240419P00180000 | 2024-02-22 4:24PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 75.20% |
V240517P00180000 | 2024-03-11 10:12AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 54.59% |
V240621P00180000 | 2024-03-28 9:49AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.27 | -0.01 | -14.29% | 1 | 1,828 | 42.58% |
V240719P00180000 | 2024-02-26 3:01PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.57 | 0.00 | - | 1 | 11 | 41.50% |
V240920P00180000 | 2024-03-25 2:35PM EDT | 2024-09-20 | 0.41 | 0.32 | 0.38 | 0.00 | - | 1 | 70 | 31.15% |
V241018P00180000 | 2024-01-29 4:39PM EDT | 2024-10-18 | 0.78 | 0.57 | 0.68 | 0.00 | - | 3 | 4 | 31.84% |
V241115P00180000 | 2024-02-20 2:34PM EDT | 2024-11-15 | 1.11 | 0.47 | 0.76 | 0.00 | - | 2 | 37 | 30.46% |
V241220P00180000 | 2024-03-19 12:26PM EDT | 2024-12-20 | 0.91 | 0.84 | 0.93 | 0.00 | - | 30 | 137 | 29.47% |
V250117P00180000 | 2024-03-26 9:58AM EDT | 2025-01-17 | 1.20 | 1.01 | 1.16 | 0.00 | - | 3 | 487 | 29.26% |
V250516P00180000 | 2024-03-27 11:28AM EDT | 2025-05-16 | 1.95 | 1.68 | 2.07 | 0.00 | - | 1 | 8 | 27.99% |
V250620P00180000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 2.15 | 1.82 | 2.26 | 0.00 | - | 1 | 5 | 27.43% |
V250919P00180000 | 2024-03-25 3:23PM EDT | 2025-09-19 | 2.65 | 2.01 | 2.65 | 0.00 | - | 100 | 109 | 26.00% |
V260116P00180000 | 2024-03-26 10:39AM EDT | 2026-01-16 | 3.70 | 3.10 | 3.65 | 0.00 | - | 1 | 21 | 25.58% |