Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLV240419C00122000 | 2024-03-28 1:42PM EDT | 122.00 | 27.30 | 15.00 | 18.65 | 0.00 | - | 1 | 13 | 96.97% |
XLV240419C00127000 | 2024-03-28 10:14AM EDT | 127.00 | 21.35 | 9.00 | 13.50 | 0.00 | - | 1 | 1 | 128.56% |
XLV240419C00130000 | 2024-04-16 3:38PM EDT | 130.00 | 8.58 | 6.35 | 9.65 | -0.63 | -6.84% | 2 | 16 | 85.06% |
XLV240419C00131000 | 2024-04-16 1:54PM EDT | 131.00 | 8.05 | 5.00 | 9.70 | 0.00 | - | 4 | 4 | 105.71% |
XLV240419C00133000 | 2024-04-17 10:10AM EDT | 133.00 | 5.70 | 4.25 | 6.65 | -4.10 | -41.84% | 16 | 16 | 65.72% |
XLV240419C00134000 | 2024-03-15 1:25PM EDT | 134.00 | 11.60 | 4.45 | 5.95 | 0.00 | - | 5 | 6 | 66.21% |
XLV240419C00135000 | 2024-04-15 12:47PM EDT | 135.00 | 4.90 | 2.86 | 5.60 | 0.00 | - | 1 | 4 | 73.29% |
XLV240419C00136000 | 2024-04-12 1:52PM EDT | 136.00 | 3.42 | 2.14 | 3.35 | 0.00 | - | 14 | 11 | 37.94% |
XLV240419C00137000 | 2024-04-17 2:47PM EDT | 137.00 | 2.24 | 1.18 | 3.80 | -0.04 | -1.75% | 3 | 19 | 60.74% |
XLV240419C00138000 | 2024-04-17 3:51PM EDT | 138.00 | 1.09 | 0.80 | 1.16 | -0.68 | -38.42% | 16 | 41 | 18.46% |
XLV240419C00139000 | 2024-04-17 3:54PM EDT | 139.00 | 0.54 | 0.35 | 0.55 | -0.34 | -38.64% | 74 | 170 | 15.92% |
XLV240419C00139500 | 2024-04-17 3:06PM EDT | 139.50 | 0.31 | 0.20 | 0.41 | -0.53 | -63.10% | 17 | 79 | 16.60% |
XLV240419C00140000 | 2024-04-17 2:54PM EDT | 140.00 | 0.20 | 0.11 | 0.24 | -0.40 | -66.67% | 14 | 615 | 15.63% |
XLV240419C00140500 | 2024-04-17 11:36AM EDT | 140.50 | 0.12 | 0.01 | 0.34 | -0.24 | -66.67% | 10 | 42 | 21.19% |
XLV240419C00141000 | 2024-04-17 2:23PM EDT | 141.00 | 0.08 | 0.05 | 0.24 | -0.17 | -68.00% | 29 | 852 | 21.09% |
XLV240419C00141500 | 2024-04-16 3:08PM EDT | 141.50 | 0.15 | 0.00 | 0.26 | 0.00 | - | 75 | 194 | 24.27% |
XLV240419C00142000 | 2024-04-17 10:24AM EDT | 142.00 | 0.05 | 0.03 | 0.26 | -0.04 | -44.44% | 3 | 86 | 26.76% |
XLV240419C00142500 | 2024-04-17 3:05PM EDT | 142.50 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 3 | 107 | 21.29% |
XLV240419C00143000 | 2024-04-17 3:41PM EDT | 143.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 9 | 142 | 27.93% |
XLV240419C00143500 | 2024-04-17 10:43AM EDT | 143.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 180 | 20.90% |
XLV240419C00144000 | 2024-04-17 12:52PM EDT | 144.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 177 | 22.66% |
XLV240419C00144500 | 2024-04-17 1:56PM EDT | 144.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 223 | 25.39% |
XLV240419C00145000 | 2024-04-17 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 12 | 858 | 32.23% |
XLV240419C00146000 | 2024-04-17 12:53PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 924 | 27.34% |
XLV240419C00147000 | 2024-04-17 12:21PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,629 | 27.34% |
XLV240419C00148000 | 2024-04-17 11:40AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 2,215 | 30.47% |
XLV240419C00149000 | 2024-04-17 11:41AM EDT | 149.00 | 0.02 | 0.00 | 0.24 | -0.02 | -50.00% | 1 | 2,012 | 55.96% |
XLV240419C00150000 | 2024-04-16 11:06AM EDT | 150.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 62 | 1,262 | 50.78% |
XLV240419C00151000 | 2024-04-16 11:10AM EDT | 151.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 1,037 | 54.20% |
XLV240419C00152000 | 2024-04-16 9:36AM EDT | 152.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 226 | 59.38% |
XLV240419C00153000 | 2024-04-11 10:48AM EDT | 153.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 183 | 59.77% |
XLV240419C00154000 | 2024-04-11 11:27AM EDT | 154.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 17 | 586 | 62.31% |
XLV240419C00155000 | 2024-04-10 12:07PM EDT | 155.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 10 | 196 | 69.14% |
XLV240419C00156000 | 2024-04-01 2:11PM EDT | 156.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 95 | 155 | 67.19% |
XLV240419C00157000 | 2024-04-05 10:08AM EDT | 157.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 500 | 619 | 70.31% |
XLV240419C00158000 | 2024-03-28 3:58PM EDT | 158.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 131 | 153 | 78.52% |
XLV240419C00160000 | 2024-03-18 12:19PM EDT | 160.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 100.29% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLV240419P00105000 | 2024-04-05 9:45AM EDT | 105.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 150.39% |
XLV240419P00120000 | 2024-04-16 10:09AM EDT | 120.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 8 | 48 | 85.74% |
XLV240419P00122000 | 2024-04-17 1:19PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 673 | 56.25% |
XLV240419P00123000 | 2024-04-16 10:29AM EDT | 123.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 12 | 40 | 73.24% |
XLV240419P00124000 | 2024-04-12 3:26PM EDT | 124.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 253 | 158 | 69.14% |
XLV240419P00125000 | 2024-04-15 10:28AM EDT | 125.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 93 | 50.00% |
XLV240419P00127000 | 2024-04-16 9:58AM EDT | 127.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 169 | 46.09% |
XLV240419P00128000 | 2024-04-16 12:47PM EDT | 128.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 200 | 49.81% |
XLV240419P00129000 | 2024-04-15 10:51AM EDT | 129.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 301 | 506 | 52.34% |
XLV240419P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 1,051 | 36.72% |
XLV240419P00131000 | 2024-04-15 12:33PM EDT | 131.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 46 | 46.39% |
XLV240419P00132000 | 2024-04-15 10:51AM EDT | 132.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 60 | 185 | 38.18% |
XLV240419P00133000 | 2024-04-15 10:52AM EDT | 133.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 41 | 62 | 29.10% |
XLV240419P00134000 | 2024-04-17 11:20AM EDT | 134.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 1 | 39 | 23.54% |
XLV240419P00135000 | 2024-04-17 12:23PM EDT | 135.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 3 | 182 | 20.31% |
XLV240419P00136000 | 2024-04-17 10:33AM EDT | 136.00 | 0.11 | 0.01 | 0.24 | -0.01 | -8.33% | 11 | 132 | 20.80% |
XLV240419P00137000 | 2024-04-17 12:47PM EDT | 137.00 | 0.28 | 0.10 | 0.56 | +0.07 | +33.33% | 3 | 111 | 22.85% |
XLV240419P00138000 | 2024-04-17 3:56PM EDT | 138.00 | 0.44 | 0.31 | 0.60 | +0.04 | +10.00% | 53 | 132 | 16.02% |
XLV240419P00139000 | 2024-04-17 3:53PM EDT | 139.00 | 0.87 | 0.74 | 1.05 | +0.20 | +29.85% | 76 | 1,009 | 14.70% |
XLV240419P00139500 | 2024-04-17 3:07PM EDT | 139.50 | 1.30 | 0.77 | 1.67 | +0.22 | +20.37% | 10 | 58 | 21.02% |
XLV240419P00140000 | 2024-04-17 2:43PM EDT | 140.00 | 1.30 | 1.29 | 2.09 | 0.00 | - | 33 | 847 | 22.75% |
XLV240419P00140500 | 2024-04-17 1:16PM EDT | 140.50 | 1.79 | 1.37 | 3.40 | +0.03 | +1.70% | 6 | 303 | 43.99% |
XLV240419P00141000 | 2024-04-17 2:41PM EDT | 141.00 | 2.22 | 0.55 | 4.05 | +0.32 | +16.84% | 5 | 382 | 50.88% |
XLV240419P00141500 | 2024-04-16 11:43AM EDT | 141.50 | 2.96 | 2.09 | 5.00 | +0.57 | +23.85% | 2 | 466 | 64.06% |
XLV240419P00142000 | 2024-04-17 3:02PM EDT | 142.00 | 3.50 | 1.02 | 5.00 | +0.30 | +9.37% | 5 | 397 | 56.74% |
XLV240419P00142500 | 2024-04-15 3:59PM EDT | 142.50 | 3.98 | 2.78 | 5.35 | 0.00 | - | 31 | 58 | 56.59% |
XLV240419P00143000 | 2024-04-17 11:32AM EDT | 143.00 | 4.55 | 3.40 | 5.90 | +0.30 | +7.06% | 4 | 173 | 60.94% |
XLV240419P00143500 | 2024-04-17 2:42PM EDT | 143.50 | 4.55 | 2.99 | 6.60 | -0.05 | -1.09% | 1,450 | 371 | 68.75% |
XLV240419P00144000 | 2024-04-17 3:02PM EDT | 144.00 | 5.45 | 4.30 | 6.70 | +0.35 | +6.86% | 2,930 | 367 | 62.21% |
XLV240419P00144500 | 2024-04-17 3:02PM EDT | 144.50 | 5.95 | 3.50 | 7.40 | +3.06 | +105.88% | 500 | 63 | 70.07% |
XLV240419P00145000 | 2024-04-17 3:15PM EDT | 145.00 | 6.65 | 4.40 | 8.05 | +0.55 | +9.02% | 4,703 | 690 | 76.71% |
XLV240419P00146000 | 2024-04-17 3:39PM EDT | 146.00 | 7.48 | 6.40 | 9.00 | +0.73 | +10.81% | 1,148 | 93 | 81.20% |
XLV240419P00147000 | 2024-04-17 3:39PM EDT | 147.00 | 8.49 | 6.75 | 10.00 | +0.83 | +10.84% | 1,670 | 164 | 86.77% |
XLV240419P00148000 | 2024-04-17 3:39PM EDT | 148.00 | 9.46 | 8.15 | 11.05 | +0.60 | +6.77% | 1,890 | 154 | 93.51% |
XLV240419P00149000 | 2024-04-17 3:39PM EDT | 149.00 | 10.45 | 8.40 | 12.00 | +0.60 | +6.09% | 610 | 50 | 97.46% |
XLV240419P00150000 | 2024-04-17 3:39PM EDT | 150.00 | 11.44 | 9.55 | 12.75 | +0.44 | +4.00% | 2,310 | 199 | 95.41% |