Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
W240510C00080000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 1,236 | 83.98% |
W240517C00080000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.05 | 0.13 | 0.24 | +0.02 | +66.67% | 110 | 3,481 | 72.27% |
W240524C00080000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 0.42 | 0.25 | 0.32 | 0.00 | - | 3 | 3 | 63.77% |
W240531C00080000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 0.40 | 0.43 | 0.56 | -0.08 | -16.67% | 1 | 6 | 62.50% |
W240621C00080000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 1.06 | 1.14 | 1.35 | +0.48 | +82.76% | 13 | 1,352 | 61.45% |
W240719C00080000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 2.00 | 2.13 | 2.39 | +0.90 | +81.82% | 14 | 979 | 60.88% |
W240816C00080000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.00 | 3.95 | 4.10 | +1.40 | +53.85% | 632 | 5,735 | 67.36% |
W240920C00080000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 3.43 | 5.00 | 5.20 | 0.00 | - | 5 | 63 | 65.72% |
W241115C00080000 | 2024-05-02 9:55AM EDT | 2024-11-15 | 5.25 | 7.00 | 7.85 | 0.00 | - | 2 | 4 | 68.54% |
W241220C00080000 | 2024-05-03 2:30PM EDT | 2024-12-20 | 7.90 | 8.00 | 8.45 | +1.89 | +31.45% | 7 | 2,023 | 67.16% |
W250117C00080000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 8.20 | 8.70 | 9.40 | +1.14 | +16.15% | 13 | 1,539 | 67.32% |
W250620C00080000 | 2024-04-09 2:20PM EDT | 2025-06-20 | 15.80 | 12.40 | 13.55 | 0.00 | - | 2 | 183 | 67.86% |
W251219C00080000 | 2024-03-21 9:43AM EDT | 2025-12-19 | 19.97 | 11.70 | 12.65 | 0.00 | - | 5 | 1,578 | 54.03% |
W260116C00080000 | 2024-04-16 10:01AM EDT | 2026-01-16 | 13.38 | 17.05 | 18.25 | 0.00 | - | 1 | 234 | 69.46% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
W240510P00080000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 29.66 | 14.75 | 18.45 | 0.00 | - | 4 | 2 | 107.03% |
W240517P00080000 | 2024-04-10 9:58AM EDT | 2024-05-17 | 19.01 | 14.40 | 19.00 | 0.00 | - | 1 | 3 | 79.39% |
W240531P00080000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 18.39 | 15.85 | 17.15 | -11.30 | -38.06% | 4 | 4 | 69.73% |
W240621P00080000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 18.70 | 16.65 | 17.50 | -8.30 | -30.74% | 4 | 26 | 50.76% |
W240719P00080000 | 2024-04-15 9:36AM EDT | 2024-07-19 | 21.40 | 17.20 | 18.35 | 0.00 | - | 2 | 23 | 50.42% |
W240816P00080000 | 2024-04-01 11:39AM EDT | 2024-08-16 | 19.70 | 29.10 | 31.90 | 0.00 | - | - | 5 | 143.34% |
W240920P00080000 | 2024-04-16 11:51AM EDT | 2024-09-20 | 28.20 | 19.90 | 22.15 | 0.00 | - | 1 | 7 | 62.41% |
W250117P00080000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 24.45 | 22.75 | 23.25 | -2.40 | -8.94% | 1 | 219 | 55.60% |
W250620P00080000 | 2023-12-18 11:40AM EDT | 2025-06-20 | 30.10 | 35.20 | 35.80 | 0.00 | - | - | 27 | 90.86% |
W251219P00080000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 28.95 | 27.10 | 29.10 | -9.00 | -23.72% | 1 | 19 | 52.58% |
W260116P00080000 | 2024-01-24 2:24PM EDT | 2026-01-16 | 35.40 | 35.85 | 36.55 | 0.00 | - | - | 1 | 76.15% |