Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLV240510C00135000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 6.30 | 4.90 | 7.10 | 0.00 | - | 1 | 2 | 48.54% |
XLV240517C00135000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 5.60 | 5.10 | 7.45 | 0.00 | - | 4 | 134 | 37.12% |
XLV240524C00135000 | 2024-04-11 10:17AM EDT | 2024-05-24 | 7.37 | 4.75 | 7.55 | 0.00 | - | - | 1 | 30.86% |
XLV240621C00135000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 7.57 | 5.95 | 9.40 | +0.62 | +8.92% | 1 | 413 | 30.30% |
XLV240920C00135000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 9.60 | 7.40 | 11.25 | -0.85 | -8.13% | 1 | 94 | 23.57% |
XLV241018C00135000 | 2024-04-23 2:27PM EDT | 2024-10-18 | 11.10 | 8.00 | 12.00 | 0.00 | - | 1 | 4 | 23.61% |
XLV241115C00135000 | 2024-02-22 3:56PM EDT | 2024-11-15 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 36.66% |
XLV250117C00135000 | 2024-04-12 10:13AM EDT | 2025-01-17 | 12.63 | 10.25 | 13.60 | 0.00 | - | 2 | 144 | 22.57% |
XLV250620C00135000 | 2024-04-15 11:51AM EDT | 2025-06-20 | 16.56 | 13.00 | 18.00 | 0.00 | - | 2 | 145 | 25.57% |
XLV251017C00135000 | 2023-12-12 11:24AM EDT | 2025-10-17 | 12.95 | 15.50 | 20.50 | 0.00 | - | - | 1 | 26.36% |
XLV260116C00135000 | 2024-04-26 10:37AM EDT | 2026-01-16 | 18.75 | 17.25 | 20.80 | 0.00 | - | 1 | 120 | 24.78% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLV240510P00135000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.14 | 0.00 | - | 21 | 36 | 23.05% |
XLV240517P00135000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.13 | 0.00 | 1.33 | -0.09 | -40.91% | 11 | 1,420 | 33.72% |
XLV240524P00135000 | 2024-05-03 9:34AM EDT | 2024-05-24 | 0.37 | 0.03 | 0.75 | +0.06 | +19.35% | 5 | 369 | 21.20% |
XLV240531P00135000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 0.24 | 0.04 | 0.49 | -0.23 | -48.94% | 2 | 5 | 15.60% |
XLV240621P00135000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 0.50 | 0.42 | 0.52 | -0.19 | -27.54% | 26 | 5,274 | 11.94% |
XLV240920P00135000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 1.97 | 0.30 | 2.39 | 0.00 | - | 41 | 90 | 13.99% |
XLV241018P00135000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 2.30 | 1.53 | 3.65 | 0.00 | - | 5 | 1,121 | 16.49% |
XLV241115P00135000 | 2024-04-29 3:30PM EDT | 2024-11-15 | 2.85 | 0.58 | 4.50 | 0.00 | - | 34 | 181 | 17.51% |
XLV250117P00135000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 3.40 | 1.04 | 3.20 | 0.00 | - | 17 | 2,149 | 12.21% |
XLV250620P00135000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 5.10 | 3.40 | 4.65 | 0.00 | - | 2 | 2,250 | 12.32% |
XLV251017P00135000 | 2024-04-23 10:43AM EDT | 2025-10-17 | 5.85 | 4.20 | 5.55 | 0.00 | - | 63 | 116 | 12.28% |
XLV260116P00135000 | 2024-04-11 11:19AM EDT | 2026-01-16 | 6.75 | 3.50 | 6.15 | 0.00 | - | 11 | 122 | 12.22% |