Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XRT240328C00075000 | 2024-03-28 9:54AM EDT | 2024-03-28 | 3.70 | 1.70 | 6.30 | +1.20 | +48.00% | 1 | 321 | 248.54% |
XRT240405C00075000 | 2024-03-11 1:08PM EDT | 2024-04-05 | 1.90 | 1.61 | 6.20 | 0.00 | - | 4 | 14 | 80.57% |
XRT240412C00075000 | 2024-03-26 3:31PM EDT | 2024-04-12 | 2.60 | 2.36 | 6.60 | 0.00 | - | 1 | 161 | 67.16% |
XRT240419C00075000 | 2024-03-28 11:32AM EDT | 2024-04-19 | 4.50 | 4.35 | 4.60 | +0.70 | +18.42% | 3 | 448 | 26.00% |
XRT240426C00075000 | 2024-03-27 2:28PM EDT | 2024-04-26 | 4.02 | 3.85 | 6.95 | 0.00 | - | 1 | 13 | 53.30% |
XRT240503C00075000 | 2024-03-26 3:31PM EDT | 2024-05-03 | 3.16 | 3.85 | 7.15 | 0.00 | - | - | 1 | 50.15% |
XRT240517C00075000 | 2024-03-26 1:39PM EDT | 2024-05-17 | 3.95 | 2.74 | 5.40 | 0.00 | - | 6 | 22 | 26.05% |
XRT240621C00075000 | 2024-03-27 1:51PM EDT | 2024-06-21 | 5.56 | 3.65 | 8.00 | 0.00 | - | 2 | 479 | 38.88% |
XRT240920C00075000 | 2024-03-28 12:56PM EDT | 2024-09-20 | 7.92 | 7.90 | 8.15 | +1.02 | +14.78% | 2 | 5 | 27.82% |
XRT250117C00075000 | 2024-03-25 2:03PM EDT | 2025-01-17 | 8.33 | 7.00 | 12.00 | 0.00 | - | 3 | 43 | 35.86% |
XRT260116C00075000 | 2024-03-13 1:04PM EDT | 2026-01-16 | 11.25 | 12.15 | 13.40 | 0.00 | - | 1 | 8 | 27.48% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XRT240328P00075000 | 2024-03-27 9:45AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 98 | 68.36% |
XRT240405P00075000 | 2024-03-28 2:08PM EDT | 2024-04-05 | 0.06 | 0.02 | 0.25 | -0.04 | -40.00% | 10 | 48 | 30.08% |
XRT240412P00075000 | 2024-03-25 1:36PM EDT | 2024-04-12 | 0.59 | 0.00 | 2.28 | 0.00 | - | 1 | 3 | 61.62% |
XRT240419P00075000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.28 | 0.05 | 0.89 | -0.14 | -33.33% | 63 | 1,532 | 30.76% |
XRT240426P00075000 | 2024-03-28 12:33PM EDT | 2024-04-26 | 0.48 | 0.00 | 2.54 | -0.19 | -28.36% | 5 | 16 | 48.19% |
XRT240503P00075000 | 2024-03-28 11:10AM EDT | 2024-05-03 | 0.61 | 0.00 | 2.69 | -0.19 | -23.75% | 1 | 9 | 45.04% |
XRT240517P00075000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 0.92 | 0.85 | 0.88 | -0.15 | -14.02% | 33 | 652 | 20.53% |
XRT240621P00075000 | 2024-03-26 12:00PM EDT | 2024-06-21 | 1.54 | 1.38 | 3.60 | -0.51 | -24.88% | 27 | 446 | 36.01% |
XRT240920P00075000 | 2024-03-28 2:17PM EDT | 2024-09-20 | 3.12 | 1.08 | 5.25 | -0.09 | -2.80% | 20 | 5 | 33.12% |
XRT250117P00075000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 4.50 | 2.45 | 4.60 | -0.25 | -5.26% | 10 | 48 | 23.19% |
XRT260116P00075000 | 2024-03-28 2:22PM EDT | 2026-01-16 | 7.23 | 6.95 | 7.40 | -0.67 | -8.48% | 10 | 10 | 22.52% |