Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XP240510C00019500 | 2024-05-01 2:32PM EDT | 19.50 | 1.13 | 2.44 | 4.35 | 0.00 | - | 1 | 2 | 143.75% |
XP240510C00020000 | 2024-05-02 10:01AM EDT | 20.00 | 1.04 | 1.96 | 4.25 | 0.00 | - | 6 | 17 | 151.76% |
XP240510C00020500 | 2024-05-02 9:34AM EDT | 20.50 | 0.73 | 0.70 | 3.10 | 0.00 | - | 2 | 194 | 184.38% |
XP240510C00021000 | 2024-05-01 1:48PM EDT | 21.00 | 0.23 | 0.99 | 1.76 | 0.00 | - | 42 | 124 | 81.05% |
XP240510C00021500 | 2024-04-26 1:46PM EDT | 21.50 | 1.05 | 0.57 | 1.08 | +0.52 | +98.11% | 1 | 14 | 46.09% |
XP240510C00022000 | 2024-05-03 3:41PM EDT | 22.00 | 0.64 | 0.49 | 0.76 | +0.44 | +220.00% | 34 | 9 | 47.85% |
XP240510C00022500 | 2024-05-03 3:23PM EDT | 22.50 | 0.43 | 0.14 | 0.71 | +0.34 | +377.78% | 50 | 2 | 66.60% |
XP240510C00023000 | 2024-05-03 3:12PM EDT | 23.00 | 0.22 | 0.13 | 0.41 | +0.07 | +46.67% | 2,526 | 1 | 57.81% |
XP240510C00024000 | 2024-04-03 9:30AM EDT | 24.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
XP240510C00025000 | 2024-04-16 9:35AM EDT | 25.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 16 | 76.95% |
XP240510C00026000 | 2024-04-04 9:30AM EDT | 26.00 | 1.01 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 152.34% |
XP240510C00027000 | 2024-04-08 3:10PM EDT | 27.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 144.92% |
XP240510C00028000 | 2024-04-18 11:40AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 162.30% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XP240510P00020500 | 2024-05-03 10:05AM EDT | 20.50 | 0.10 | 0.02 | 0.84 | -0.30 | -75.00% | 10 | 17 | 103.52% |
XP240510P00021000 | 2024-05-03 3:36PM EDT | 21.00 | 0.06 | 0.05 | 0.11 | -0.27 | -81.82% | 9 | 49 | 49.22% |
XP240510P00021500 | 2024-04-30 10:07AM EDT | 21.50 | 0.09 | 0.06 | 0.50 | -0.91 | -91.00% | 7 | 65 | 55.86% |
XP240510P00022000 | 2024-04-26 2:45PM EDT | 22.00 | 1.12 | 0.08 | 0.47 | 0.00 | - | 2 | 3 | 57.03% |
XP240510P00022500 | 2024-04-25 2:17PM EDT | 22.50 | 2.05 | 0.00 | 2.52 | 0.00 | - | - | 0 | 104.98% |
XP240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 2.00 | 0.11 | 2.83 | 0.00 | - | 4 | 10 | 98.24% |
XP240510P00024000 | 2024-05-01 10:23AM EDT | 24.00 | 3.55 | 0.77 | 3.70 | 0.00 | - | 1 | 3 | 107.23% |