Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
V240419C00220000 | 2024-03-25 1:45PM EDT | 2024-04-19 | 62.20 | 57.30 | 60.85 | 0.00 | - | 2 | 11 | 73.19% |
V240517C00220000 | 2024-02-07 4:04PM EDT | 2024-05-17 | 62.45 | 61.40 | 64.40 | 0.00 | - | 5 | 4 | 60.11% |
V240621C00220000 | 2024-03-26 3:41PM EDT | 2024-06-21 | 64.56 | 59.50 | 61.85 | 0.00 | - | 1 | 296 | 42.24% |
V240719C00220000 | 2024-02-08 3:08PM EDT | 2024-07-19 | 61.90 | 63.50 | 66.70 | 0.00 | - | 2 | 4 | 50.93% |
V240920C00220000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 64.98 | 63.40 | 65.15 | 0.00 | - | 1 | 26 | 37.55% |
V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 63.80 | 67.25 | 0.00 | - | 2 | 3 | 39.02% |
V241115C00220000 | 2024-03-21 12:16PM EDT | 2024-11-15 | 78.32 | 65.65 | 68.40 | 0.00 | - | 3 | 26 | 38.61% |
V241220C00220000 | 2024-02-23 10:59AM EDT | 2024-12-20 | 76.00 | 71.40 | 74.50 | 0.00 | - | 1 | 9 | 45.24% |
V250117C00220000 | 2024-03-27 12:30PM EDT | 2025-01-17 | 68.84 | 68.75 | 70.50 | 0.00 | - | 1 | 2,629 | 37.38% |
V250516C00220000 | 2024-03-14 2:35PM EDT | 2025-05-16 | 80.60 | 72.20 | 73.80 | 0.00 | - | 1 | 4 | 35.53% |
V250620C00220000 | 2024-03-25 2:34PM EDT | 2025-06-20 | 77.94 | 73.80 | 75.20 | 0.00 | - | 8 | 58 | 35.68% |
V250919C00220000 | 2024-03-27 2:36PM EDT | 2025-09-19 | 76.60 | 76.60 | 78.40 | 0.00 | - | 6 | 4 | 35.74% |
V260116C00220000 | 2024-03-27 2:36PM EDT | 2026-01-16 | 80.22 | 80.35 | 81.75 | 0.00 | - | 1 | 89 | 35.32% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
V240328P00220000 | 2024-02-12 2:52PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 1 | 207.42% |
V240405P00220000 | 2024-02-22 1:03PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 72.56% |
V240412P00220000 | 2024-03-21 10:44AM EDT | 2024-04-12 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 4 | 60.45% |
V240419P00220000 | 2024-03-22 3:39PM EDT | 2024-04-19 | 0.07 | 0.02 | 0.23 | 0.00 | - | 3 | 35 | 46.58% |
V240426P00220000 | 2024-03-12 3:14PM EDT | 2024-04-26 | 0.11 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 50.27% |
V240503P00220000 | 2024-03-21 2:20PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 1 | 58.66% |
V240517P00220000 | 2024-03-27 3:02PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.22 | 0.00 | - | 2 | 31 | 31.06% |
V240621P00220000 | 2024-03-27 10:29AM EDT | 2024-06-21 | 0.48 | 0.40 | 0.44 | 0.00 | - | 1 | 1,896 | 26.83% |
V240719P00220000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.75 | 0.60 | 0.65 | 0.00 | - | 2 | 18 | 25.07% |
V240920P00220000 | 2024-03-27 12:21PM EDT | 2024-09-20 | 1.50 | 1.37 | 1.42 | 0.00 | - | 9 | 137 | 23.83% |
V241018P00220000 | 2024-03-27 2:08PM EDT | 2024-10-18 | 1.80 | 1.65 | 1.72 | 0.00 | - | 1 | 70 | 23.22% |
V241115P00220000 | 2024-03-13 3:47PM EDT | 2024-11-15 | 2.30 | 2.21 | 2.28 | 0.00 | - | 30 | 52 | 23.46% |
V241220P00220000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 2.69 | 2.67 | 2.76 | -0.24 | -8.19% | 1 | 225 | 23.09% |
V250117P00220000 | 2024-03-28 9:42AM EDT | 2025-01-17 | 3.15 | 2.98 | 3.10 | +0.10 | +3.28% | 5 | 2,601 | 22.74% |
V250516P00220000 | 2024-03-22 3:14PM EDT | 2025-05-16 | 4.60 | 4.75 | 5.00 | 0.00 | - | 2 | 57 | 22.42% |
V250620P00220000 | 2024-03-13 1:10PM EDT | 2025-06-20 | 4.95 | 5.10 | 5.45 | 0.00 | - | 1 | 30 | 22.19% |
V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 24.02% |
V260116P00220000 | 2024-03-22 11:12AM EDT | 2026-01-16 | 7.20 | 5.80 | 8.10 | 0.00 | - | 2 | 158 | 21.32% |