Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XES240419C00083000 | 2024-02-27 4:32PM EDT | 83.00 | 3.78 | 10.00 | 11.20 | 0.00 | - | - | 1 | 50.54% |
XES240419C00084000 | 2024-02-27 11:19AM EDT | 84.00 | 3.00 | 9.10 | 10.30 | 0.00 | - | - | 21 | 48.73% |
XES240419C00085000 | 2024-03-28 10:53AM EDT | 85.00 | 9.05 | 8.20 | 9.20 | +0.87 | +10.64% | 1 | 6 | 43.63% |
XES240419C00086000 | 2024-03-14 3:00PM EDT | 86.00 | 4.78 | 7.30 | 8.30 | 0.00 | - | 1 | 2 | 41.65% |
XES240419C00087000 | 2024-03-14 10:38AM EDT | 87.00 | 4.10 | 6.40 | 7.90 | 0.00 | - | 7 | 23 | 46.24% |
XES240419C00088000 | 2024-03-25 9:39AM EDT | 88.00 | 5.68 | 5.60 | 6.30 | 0.00 | - | 3 | 105 | 34.38% |
XES240419C00089000 | 2024-03-13 10:27AM EDT | 89.00 | 3.00 | 4.90 | 6.00 | 0.00 | - | 17 | 67 | 39.40% |
XES240419C00090000 | 2024-03-19 9:33AM EDT | 90.00 | 2.75 | 4.00 | 4.50 | 0.00 | - | 2 | 55 | 29.20% |
XES240419C00091000 | 2024-03-28 10:53AM EDT | 91.00 | 3.95 | 3.30 | 3.80 | +0.72 | +22.29% | 2 | 18 | 28.47% |
XES240419C00092000 | 2024-03-28 10:53AM EDT | 92.00 | 3.30 | 2.65 | 3.30 | +0.65 | +24.53% | 1 | 5 | 29.35% |
XES240419C00095000 | 2024-03-25 3:56PM EDT | 95.00 | 1.37 | 1.15 | 1.35 | 0.00 | - | 1 | 61 | 23.07% |
XES240419C00100000 | 2024-03-22 9:30AM EDT | 100.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 11 | 26.29% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XES240419P00068000 | 2024-03-05 1:04PM EDT | 68.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 59.38% |
XES240419P00070000 | 2024-03-18 11:08AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 83.50% |
XES240419P00073000 | 2024-02-26 11:00AM EDT | 73.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 53.32% |
XES240419P00074000 | 2024-02-29 10:43AM EDT | 74.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 5 | 35 | 50.78% |
XES240419P00080000 | 2024-02-16 2:42PM EDT | 80.00 | 2.44 | 0.30 | 0.60 | 0.00 | - | 10 | 10 | 50.05% |
XES240419P00082000 | 2024-03-28 11:35AM EDT | 82.00 | 0.10 | 0.00 | 0.20 | -2.06 | -95.37% | 1 | 1 | 33.11% |
XES240419P00083000 | 2024-03-13 9:30AM EDT | 83.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 4 | 2 | 52.91% |
XES240419P00084000 | 2024-03-18 3:58PM EDT | 84.00 | 0.91 | 0.00 | 1.30 | 0.00 | - | - | 2 | 50.17% |
XES240419P00085000 | 2024-03-26 2:36PM EDT | 85.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 28.32% |
XES240419P00088000 | 2024-03-27 9:30AM EDT | 88.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 25.42% |
XES240419P00089000 | 2024-03-27 3:47PM EDT | 89.00 | 0.86 | 0.35 | 0.75 | 0.00 | - | 24 | 24 | 24.37% |
XES240419P00090000 | 2024-03-25 3:56PM EDT | 90.00 | 1.16 | 0.65 | 0.90 | 0.00 | - | - | 1 | 22.83% |