Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLV240322C00133000 | 2024-03-06 2:27PM EDT | 133.00 | 13.43 | 9.85 | 14.50 | 0.00 | - | 18 | 0 | 60.16% |
XLV240322C00134000 | 2024-03-12 3:11PM EDT | 134.00 | 13.35 | 8.70 | 13.45 | 0.00 | - | 4 | 0 | 51.66% |
XLV240322C00138000 | 2024-03-13 1:36PM EDT | 138.00 | 9.00 | 4.50 | 9.10 | 0.00 | - | 4 | 0 | 84.08% |
XLV240322C00139000 | 2024-03-15 2:28PM EDT | 139.00 | 6.14 | 4.00 | 8.50 | 0.00 | - | - | 1 | 85.55% |
XLV240322C00139500 | 2024-02-09 1:29PM EDT | 139.50 | 5.45 | 5.40 | 9.10 | 0.00 | - | - | 0 | 68.16% |
XLV240322C00140000 | 2024-03-05 3:47PM EDT | 140.00 | 5.23 | 3.40 | 7.50 | 0.00 | - | 7 | 0 | 79.10% |
XLV240322C00141000 | 2024-02-22 3:14PM EDT | 141.00 | 6.90 | 2.20 | 6.50 | 0.00 | - | 1 | 0 | 72.46% |
XLV240322C00141500 | 2024-02-29 1:39PM EDT | 141.50 | 4.25 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 69.09% |
XLV240322C00142000 | 2024-03-15 1:49PM EDT | 142.00 | 3.20 | 1.92 | 4.50 | 0.00 | - | 10 | 14 | 47.95% |
XLV240322C00142500 | 2024-02-28 11:10AM EDT | 142.50 | 2.87 | 0.72 | 5.00 | 0.00 | - | 3 | 0 | 62.11% |
XLV240322C00143000 | 2024-03-15 2:34PM EDT | 143.00 | 2.18 | 0.50 | 5.00 | 0.00 | - | 2 | 2 | 66.99% |
XLV240322C00143500 | 2024-03-18 12:21PM EDT | 143.50 | 2.13 | 0.33 | 2.94 | +0.36 | +20.34% | 3 | 25 | 36.84% |
XLV240322C00144000 | 2024-03-18 1:47PM EDT | 144.00 | 1.61 | 0.50 | 2.34 | +0.18 | +12.59% | 3 | 83 | 31.54% |
XLV240322C00144500 | 2024-03-18 2:42PM EDT | 144.50 | 1.20 | 0.83 | 1.19 | +0.02 | +1.69% | 1 | 164 | 16.92% |
XLV240322C00145000 | 2024-03-18 3:57PM EDT | 145.00 | 0.71 | 0.57 | 1.42 | -0.25 | -26.04% | 41 | 1,192 | 24.93% |
XLV240322C00146000 | 2024-03-18 3:52PM EDT | 146.00 | 0.36 | 0.28 | 0.44 | -0.16 | -30.77% | 42 | 430 | 14.99% |
XLV240322C00147000 | 2024-03-18 3:49PM EDT | 147.00 | 0.20 | 0.03 | 0.23 | -0.06 | -23.08% | 228 | 1,884 | 15.53% |
XLV240322C00148000 | 2024-03-18 3:05PM EDT | 148.00 | 0.08 | 0.00 | 0.09 | -0.05 | -38.46% | 69 | 223 | 15.14% |
XLV240322C00149000 | 2024-03-18 12:04PM EDT | 149.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 940 | 16.31% |
XLV240322C00150000 | 2024-03-15 9:42AM EDT | 150.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 790 | 22.36% |
XLV240322C00151000 | 2024-03-15 3:15PM EDT | 151.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 36.72% |
XLV240322C00152000 | 2024-03-15 3:52PM EDT | 152.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12,342 | 19.53% |
XLV240322C00153000 | 2024-02-23 4:06PM EDT | 153.00 | 0.25 | 0.00 | 0.87 | 0.00 | - | 6 | 7 | 57.28% |
XLV240322C00154000 | 2024-02-28 11:30AM EDT | 154.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 94.38% |
XLV240322C00155000 | 2024-02-26 4:25PM EDT | 155.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.59% |
XLV240322C00156000 | 2024-03-04 12:16PM EDT | 156.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 10 | 10 | 51.66% |
XLV240322C00165000 | 2024-03-13 12:34PM EDT | 165.00 | 0.06 | - | 0.22 | 0.00 | - | - | 10 | 73.54% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLV240322P00110000 | 2024-03-13 1:04PM EDT | 110.00 | 0.02 | - | 0.07 | 0.00 | - | - | 1 | 117.97% |
XLV240322P00120000 | 2024-03-05 11:40AM EDT | 120.00 | 0.05 | 0.00 | 1.87 | 0.00 | - | - | 2 | 141.02% |
XLV240322P00125000 | 2024-02-13 4:15PM EDT | 125.00 | 0.09 | 0.00 | 1.02 | 0.00 | - | - | 1 | 100.00% |
XLV240322P00128000 | 2024-02-07 3:46PM EDT | 128.00 | 0.10 | 0.00 | 1.42 | 0.00 | - | - | 0 | 95.51% |
XLV240322P00129000 | 2024-02-08 4:28PM EDT | 129.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | - | 0 | 94.78% |
XLV240322P00130000 | 2024-02-13 4:15PM EDT | 130.00 | 0.19 | 0.00 | 1.42 | 0.00 | - | 6 | 1 | 86.57% |
XLV240322P00131000 | 2024-02-08 4:29PM EDT | 131.00 | 0.20 | 0.00 | 2.06 | 0.00 | - | - | 0 | 92.29% |
XLV240322P00132000 | 2024-02-08 4:30PM EDT | 132.00 | 0.19 | 0.00 | 2.08 | 0.00 | - | - | 0 | 87.79% |
XLV240322P00134000 | 2024-02-05 12:36PM EDT | 134.00 | 0.39 | 0.01 | 0.90 | 0.00 | - | - | 1 | 59.96% |
XLV240322P00135000 | 2024-02-13 4:27PM EDT | 135.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 39.06% |
XLV240322P00136000 | 2024-03-15 11:56AM EDT | 136.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 25.00% |
XLV240322P00136500 | 2024-02-29 11:01AM EDT | 136.50 | 0.13 | 0.00 | 0.69 | 0.00 | - | - | 1 | 56.45% |
XLV240322P00137000 | 2024-03-13 10:41AM EDT | 137.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 27.34% |
XLV240322P00138000 | 2024-03-11 10:07AM EDT | 138.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 4 | 55.62% |
XLV240322P00138500 | 2024-02-12 11:22AM EDT | 138.50 | 0.54 | 0.01 | 0.37 | 0.00 | - | - | 1 | 37.99% |
XLV240322P00139000 | 2024-03-13 10:23AM EDT | 139.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 555 | 32.23% |
XLV240322P00139500 | 2024-03-13 11:08AM EDT | 139.50 | 0.16 | 0.00 | 2.39 | 0.00 | - | 1 | 13 | 53.42% |
XLV240322P00140000 | 2024-03-15 10:59AM EDT | 140.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 35 | 34.18% |
XLV240322P00140500 | 2024-03-18 12:20PM EDT | 140.50 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 12 | 16.60% |
XLV240322P00141000 | 2024-03-18 3:56PM EDT | 141.00 | 0.04 | 0.00 | 0.67 | -0.06 | -60.00% | 6 | 302 | 34.08% |
XLV240322P00141500 | 2024-03-07 4:50PM EDT | 141.50 | 0.23 | 0.00 | 1.47 | 0.00 | - | 17 | 18 | 47.27% |
XLV240322P00142000 | 2024-03-18 11:52AM EDT | 142.00 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 11 | 602 | 16.26% |
XLV240322P00142500 | 2024-03-18 2:42PM EDT | 142.50 | 0.09 | 0.00 | 0.15 | -0.24 | -72.73% | 28 | 7 | 14.16% |
XLV240322P00143000 | 2024-03-18 1:12PM EDT | 143.00 | 0.14 | 0.00 | 0.25 | -0.18 | -56.25% | 32 | 1,587 | 14.55% |
XLV240322P00143500 | 2024-03-18 3:52PM EDT | 143.50 | 0.25 | 0.10 | 0.49 | -0.28 | -52.83% | 2,036 | 844 | 16.90% |
XLV240322P00144000 | 2024-03-18 12:05PM EDT | 144.00 | 0.30 | 0.27 | 0.48 | -0.22 | -42.31% | 903 | 5,105 | 13.70% |
XLV240322P00144500 | 2024-03-18 11:47AM EDT | 144.50 | 0.39 | 0.41 | 0.61 | -0.38 | -49.35% | 5 | 1,145 | 12.57% |
XLV240322P00145000 | 2024-03-18 3:07PM EDT | 145.00 | 0.78 | 0.15 | 1.02 | -0.15 | -16.13% | 62 | 560 | 15.33% |
XLV240322P00146000 | 2024-03-18 3:19PM EDT | 146.00 | 1.16 | 1.10 | 1.62 | -0.34 | -22.67% | 31 | 141 | 14.99% |
XLV240322P00147000 | 2024-03-18 1:07PM EDT | 147.00 | 1.64 | 2.10 | 2.70 | -0.78 | -32.23% | 6 | 197 | 21.92% |
XLV240322P00148000 | 2024-03-18 2:09PM EDT | 148.00 | 2.84 | 2.42 | 5.50 | -0.29 | -9.27% | 1 | 42 | 60.45% |
XLV240322P00149000 | 2024-03-08 3:50PM EDT | 149.00 | 2.73 | 2.20 | 6.70 | 0.00 | - | 1 | 2 | 69.95% |
XLV240322P00150000 | 2024-02-21 2:30PM EDT | 150.00 | 5.58 | 2.40 | 7.05 | 0.00 | - | - | 1 | 63.82% |
XLV240322P00156000 | 2024-03-15 10:20AM EDT | 156.00 | 11.25 | 9.00 | 13.65 | 0.00 | - | 9 | 9 | 105.32% |
XLV240322P00157000 | 2024-02-21 2:30PM EDT | 157.00 | 12.32 | 9.85 | 14.60 | 0.00 | - | - | 0 | 108.94% |