Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLY240405C00172000 | 2024-03-06 11:55AM EDT | 172.00 | 9.55 | 10.00 | 14.65 | 0.00 | - | 6 | 6 | 68.53% |
XLY240405C00175000 | 2024-03-22 10:44AM EDT | 175.00 | 7.83 | 7.35 | 11.60 | 0.00 | - | 1 | 8 | 58.15% |
XLY240405C00176000 | 2024-03-18 11:31AM EDT | 176.00 | 5.30 | 6.25 | 10.65 | 0.00 | - | - | 7 | 55.37% |
XLY240405C00177500 | 2024-03-27 10:24AM EDT | 177.50 | 6.09 | 4.45 | 9.15 | 0.00 | - | 1 | 4 | 50.24% |
XLY240405C00178000 | 2024-03-18 11:15AM EDT | 178.00 | 3.95 | 4.45 | 8.65 | 0.00 | - | - | 2 | 48.49% |
XLY240405C00179000 | 2024-03-19 12:50PM EDT | 179.00 | 3.62 | 3.25 | 7.70 | 0.00 | - | 1 | 3 | 45.45% |
XLY240405C00180000 | 2024-03-28 2:26PM EDT | 180.00 | 4.60 | 2.54 | 6.80 | -0.84 | -15.44% | 2 | 34 | 42.77% |
XLY240405C00181000 | 2024-03-26 10:31AM EDT | 181.00 | 3.55 | 2.39 | 5.90 | 0.00 | - | 5 | 28 | 39.92% |
XLY240405C00182000 | 2024-03-28 2:47PM EDT | 182.00 | 2.87 | 0.99 | 4.90 | +0.08 | +2.87% | 34 | 51 | 35.94% |
XLY240405C00182500 | 2024-03-28 4:01PM EDT | 182.50 | 1.69 | 1.76 | 4.40 | -1.02 | -37.64% | 6 | 29 | 33.86% |
XLY240405C00183000 | 2024-03-28 2:50PM EDT | 183.00 | 2.13 | 1.79 | 2.28 | -0.24 | -10.13% | 72 | 101 | 16.61% |
XLY240405C00184000 | 2024-03-28 3:05PM EDT | 184.00 | 1.61 | 1.55 | 3.80 | -0.14 | -8.00% | 2 | 48 | 35.47% |
XLY240405C00185000 | 2024-03-28 3:17PM EDT | 185.00 | 1.13 | 0.51 | 1.40 | -0.07 | -5.83% | 13 | 22 | 17.48% |
XLY240405C00186000 | 2024-03-28 2:58PM EDT | 186.00 | 0.80 | 0.50 | 0.82 | -0.09 | -10.11% | 10 | 44 | 15.26% |
XLY240405C00187000 | 2024-03-27 3:21PM EDT | 187.00 | 0.44 | 0.26 | 0.45 | 0.00 | - | 2 | 16 | 13.94% |
XLY240405C00187500 | 2024-03-28 2:57PM EDT | 187.50 | 0.36 | 0.00 | 2.48 | -1.97 | -84.55% | 6 | 6 | 36.74% |
XLY240405C00188000 | 2024-03-28 1:36PM EDT | 188.00 | 0.31 | 0.00 | 2.41 | +0.02 | +6.90% | 2 | 11 | 37.74% |
XLY240405C00189000 | 2024-03-27 2:14PM EDT | 189.00 | 0.22 | 0.00 | 2.31 | 0.00 | - | 1 | 152 | 39.97% |
XLY240405C00190000 | 2024-03-28 10:18AM EDT | 190.00 | 0.18 | 0.00 | 0.20 | -0.29 | -61.70% | 4 | 21 | 16.70% |
XLY240405C00191000 | 2024-03-15 3:50PM EDT | 191.00 | 0.50 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 21.12% |
XLY240405C00192000 | 2024-03-21 2:40PM EDT | 192.00 | 0.27 | 0.00 | 1.66 | 0.00 | - | 20 | 22 | 41.70% |
XLY240405C00192500 | 2024-03-28 2:50PM EDT | 192.50 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 9 | 3 | 18.46% |
XLY240405C00194000 | 2024-02-29 12:21PM EDT | 194.00 | 0.68 | 0.00 | 2.10 | 0.00 | - | - | 1 | 52.08% |
XLY240405C00200000 | 2024-03-26 1:20PM EDT | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 52.54% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLY240405P00150000 | 2024-03-26 10:16AM EDT | 150.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 17 | 17 | 58.59% |
XLY240405P00155000 | 2024-03-25 3:43PM EDT | 155.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | - | 10 | 90.23% |
XLY240405P00157000 | 2024-03-27 3:08PM EDT | 157.00 | 0.10 | 0.00 | 1.82 | 0.00 | - | 17 | 15 | 81.45% |
XLY240405P00158000 | 2024-03-27 12:39PM EDT | 158.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 49.71% |
XLY240405P00160000 | 2024-03-28 10:40AM EDT | 160.00 | 0.08 | 0.00 | 1.74 | +0.04 | +100.00% | 5 | 40 | 73.10% |
XLY240405P00161000 | 2024-03-27 3:37PM EDT | 161.00 | 0.05 | 0.00 | 1.66 | 0.00 | - | 20 | 20 | 69.73% |
XLY240405P00164000 | 2024-03-26 2:54PM EDT | 164.00 | 0.08 | 0.00 | 1.76 | 0.00 | - | 40 | 44 | 63.43% |
XLY240405P00165000 | 2024-03-28 1:53PM EDT | 165.00 | 0.04 | 0.00 | 1.73 | -0.28 | -87.50% | 351 | 2 | 60.67% |
XLY240405P00166000 | 2024-03-28 2:14PM EDT | 166.00 | 0.06 | 0.00 | 1.84 | -0.32 | -84.21% | 82 | 4 | 59.28% |
XLY240405P00169000 | 2024-03-15 2:08PM EDT | 169.00 | 0.61 | 0.00 | 1.02 | 0.00 | - | - | 10 | 53.44% |
XLY240405P00170000 | 2024-03-21 10:37AM EDT | 170.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | 1 | 13 | 52.25% |
XLY240405P00171000 | 2024-03-28 11:32AM EDT | 171.00 | 0.11 | 0.00 | 2.21 | -0.12 | -52.17% | 28 | 56 | 64.92% |
XLY240405P00172000 | 2024-03-15 11:49AM EDT | 172.00 | 1.00 | 0.00 | 2.22 | 0.00 | - | 10 | 14 | 61.99% |
XLY240405P00173000 | 2024-03-20 3:19PM EDT | 173.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 1 | 56 | 57.42% |
XLY240405P00174000 | 2024-03-20 3:19PM EDT | 174.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 2 | 529 | 51.90% |
XLY240405P00175000 | 2024-03-28 10:51AM EDT | 175.00 | 0.14 | 0.00 | 0.15 | -0.14 | -50.00% | 2 | 11 | 21.58% |
XLY240405P00176000 | 2024-03-28 10:53AM EDT | 176.00 | 0.15 | 0.00 | 2.26 | -0.10 | -40.00% | 1 | 289 | 49.85% |
XLY240405P00177000 | 2024-03-25 3:33PM EDT | 177.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 2 | 50 | 42.58% |
XLY240405P00177500 | 2024-03-28 2:52PM EDT | 177.50 | 0.16 | 0.00 | 2.16 | -0.05 | -23.81% | 15 | 39 | 43.84% |
XLY240405P00178000 | 2024-03-28 12:29PM EDT | 178.00 | 0.18 | 0.00 | 0.25 | -0.10 | -35.71% | 3 | 10 | 17.82% |
XLY240405P00179000 | 2024-03-28 9:51AM EDT | 179.00 | 0.23 | 0.00 | 2.24 | -0.16 | -41.03% | 2 | 46 | 39.62% |
XLY240405P00180000 | 2024-03-28 2:45PM EDT | 180.00 | 0.35 | 0.01 | 0.31 | -0.09 | -20.45% | 8 | 52 | 14.21% |
XLY240405P00181000 | 2024-03-28 3:32PM EDT | 181.00 | 0.41 | 0.12 | 0.50 | -0.03 | -6.82% | 9 | 10 | 14.21% |
XLY240405P00182000 | 2024-03-28 1:16PM EDT | 182.00 | 0.65 | 0.50 | 0.90 | -0.40 | -38.10% | 4 | 108 | 15.53% |
XLY240405P00182500 | 2024-03-28 2:45PM EDT | 182.50 | 0.83 | 0.17 | 1.20 | -0.34 | -29.06% | 3 | 93 | 16.74% |
XLY240405P00183000 | 2024-03-28 3:53PM EDT | 183.00 | 0.92 | 0.34 | 1.25 | -0.04 | -4.17% | 19 | 128 | 15.30% |
XLY240405P00184000 | 2024-03-28 2:22PM EDT | 184.00 | 1.28 | 0.27 | 2.94 | -0.27 | -17.42% | 18 | 47 | 26.56% |
XLY240405P00185000 | 2024-03-28 3:51PM EDT | 185.00 | 1.83 | 1.45 | 2.58 | -0.22 | -10.73% | 8 | 37 | 18.14% |