Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WRB240719C00049500 | 2023-12-11 3:42PM EDT | 49.50 | 24.24 | 23.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
WRB240719C00054500 | 2023-12-14 2:38PM EDT | 54.50 | 17.73 | 18.10 | 22.40 | 0.00 | - | - | 1 | 0.00% |
WRB240719C00064500 | 2024-03-11 10:11AM EDT | 64.50 | 21.30 | 19.60 | 22.20 | 0.00 | - | 1 | 1 | 102.47% |
WRB240719C00065000 | 2023-11-24 12:19PM EDT | 65.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
WRB240719C00069500 | 2024-02-16 12:55PM EDT | 69.50 | 15.60 | 15.60 | 19.10 | 0.00 | - | 1 | 31 | 96.48% |
WRB240719C00070000 | 2023-12-14 10:40AM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
WRB240719C00074500 | 2024-04-29 10:26AM EDT | 74.50 | 5.00 | 5.60 | 7.40 | 0.00 | - | 1 | 48 | 36.13% |
WRB240719C00075000 | 2023-12-13 1:49PM EDT | 75.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
WRB240719C00079500 | 2024-05-16 1:23PM EDT | 79.50 | 2.24 | 2.00 | 3.70 | 0.00 | - | 19 | 98 | 28.85% |
WRB240719C00080000 | 2023-12-13 1:47PM EDT | 80.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.78% |
WRB240719C00084500 | 2024-05-16 1:23PM EDT | 84.50 | 0.54 | 0.55 | 1.00 | 0.00 | - | 18 | 131 | 21.24% |
WRB240719C00085000 | 2023-12-13 1:47PM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
WRB240719C00089500 | 2024-05-06 12:23PM EDT | 89.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 8 | 332 | 22.27% |
WRB240719C00090000 | 2023-12-13 1:49PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
WRB240719C00094500 | 2024-04-23 12:52PM EDT | 94.50 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 23 | 50.05% |
WRB240719C00095000 | 2023-12-12 1:51PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
WRB240719C00099500 | 2024-04-25 12:26PM EDT | 99.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 49.59% |
WRB240719C00104500 | 2024-04-12 1:06PM EDT | 104.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 57.74% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WRB240719P00034500 | 2024-01-24 11:01AM EDT | 34.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 52 | 142.14% |
WRB240719P00054500 | 2024-04-23 12:49PM EDT | 54.50 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 64.06% |
WRB240719P00059500 | 2024-02-07 12:02PM EDT | 59.50 | 0.35 | 0.15 | 2.05 | 0.00 | - | 3 | 232 | 60.84% |
WRB240719P00060000 | 2023-12-14 10:42AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
WRB240719P00064500 | 2024-05-01 12:44PM EDT | 64.50 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 20 | 62.65% |
WRB240719P00069500 | 2024-05-03 11:10AM EDT | 69.50 | 0.45 | 0.05 | 2.20 | 0.00 | - | 2 | 51 | 47.51% |
WRB240719P00070000 | 2023-12-13 1:52PM EDT | 70.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
WRB240719P00074500 | 2024-05-17 11:23AM EDT | 74.50 | 1.02 | 0.40 | 2.25 | -0.25 | -19.69% | 1 | 16 | 33.20% |
WRB240719P00079500 | 2024-05-17 2:26PM EDT | 79.50 | 2.33 | 0.25 | 2.95 | -0.32 | -12.08% | 2 | 46 | 21.70% |
WRB240719P00084500 | 2024-05-13 1:12PM EDT | 84.50 | 5.35 | 5.20 | 5.80 | 0.00 | - | 1 | 1 | 17.31% |