VIRT - Virtu Financial, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616C00015000 | 2023-05-04 9:35AM EDT | 15.00 | 2.10 | 2.35 | 4.50 | 0.00 | - | 10 | 0 | 133.40% |
| VIRT230616C00016000 | 2023-05-31 3:50PM EDT | 16.00 | 1.83 | 1.75 | 2.30 | 0.00 | - | 3 | 4 | 52.34% |
| VIRT230616C00017000 | 2023-06-02 11:00AM EDT | 17.00 | 1.20 | 0.90 | 1.55 | 0.00 | - | 2 | 43 | 52.93% |
| VIRT230616C00018000 | 2023-06-05 1:35PM EDT | 18.00 | 0.42 | 0.35 | 0.45 | -0.13 | -23.64% | 1 | 987 | 38.09% |
| VIRT230616C00019000 | 2023-06-05 10:47AM EDT | 19.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 1 | 948 | 40.04% |
| VIRT230616C00020000 | 2023-06-02 1:53PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 34 | 492 | 52.54% |
| VIRT230616C00021000 | 2023-05-31 3:17PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 311 | 63.67% |
| VIRT230616C00022000 | 2023-05-24 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 110 | 106.25% |
| VIRT230616C00023000 | 2023-05-26 12:07PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 111 | 82.81% |
| VIRT230616C00024000 | 2023-04-18 10:40AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 100 | 4,009 | 134.96% |
| VIRT230616C00025000 | 2023-04-27 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 92.97% |
| VIRT230616C00026000 | 2023-04-05 2:39PM EDT | 26.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 159.77% |
| VIRT230616C00027000 | 2023-04-19 9:50AM EDT | 27.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 316 | 332 | 170.70% |
| VIRT230616C00028000 | 2023-01-04 2:56PM EDT | 28.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 155.47% |
| VIRT230616C00029000 | 2022-12-06 10:38AM EDT | 29.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 191.41% |
| VIRT230616C00030000 | 2022-12-02 2:12PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 179.69% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616P00010000 | 2023-05-05 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 253.91% |
| VIRT230616P00012000 | 2023-05-04 9:43AM EDT | 12.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 10 | 188.28% |
| VIRT230616P00013000 | 2023-05-24 9:44AM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 117.19% |
| VIRT230616P00014000 | 2023-05-08 3:45PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 131.06% |
| VIRT230616P00015000 | 2023-05-23 9:32AM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 114 | 83.98% |
| VIRT230616P00016000 | 2023-05-31 1:28PM EDT | 16.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 1,289 | 60.74% |
| VIRT230616P00017000 | 2023-06-05 11:51AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 646 | 40.04% |
| VIRT230616P00018000 | 2023-06-05 3:45PM EDT | 18.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 6 | 187 | 34.18% |
| VIRT230616P00019000 | 2023-06-02 11:11AM EDT | 19.00 | 1.02 | 1.05 | 1.25 | 0.00 | - | 5 | 679 | 45.31% |
| VIRT230616P00020000 | 2023-06-05 11:00AM EDT | 20.00 | 2.15 | 1.95 | 2.75 | -0.34 | -13.65% | 2 | 814 | 77.15% |
| VIRT230616P00021000 | 2023-05-31 12:47PM EDT | 21.00 | 3.47 | 2.50 | 4.60 | 0.00 | - | 11 | 6 | 117.38% |
| VIRT230616P00022000 | 2023-05-18 10:53AM EDT | 22.00 | 4.07 | 3.60 | 4.60 | 0.00 | - | 6 | 37 | 71.09% |
| VIRT230616P00023000 | 2023-05-26 11:56AM EDT | 23.00 | 5.60 | 4.50 | 5.80 | 0.00 | - | 1 | 16 | 95.70% |
| VIRT230616P00024000 | 2023-04-03 9:57AM EDT | 24.00 | 4.95 | 4.70 | 6.70 | 0.00 | - | 1 | 2 | 183.98% |
| VIRT230616P00025000 | 2023-04-04 10:33AM EDT | 25.00 | 6.60 | 7.10 | 10.70 | 0.00 | - | 4 | 25 | 310.94% |
| VIRT230616P00027000 | 2022-11-30 4:48PM EDT | 27.00 | 5.45 | 6.60 | 7.10 | 0.00 | - | - | 27 | 0.00% |
| VIRT230616P00029000 | 2022-10-26 10:20AM EDT | 29.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
