Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XRT240405C00080000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.45 | 0.32 | 0.57 | +0.16 | +55.17% | 43 | 42 | 21.19% |
XRT240412C00080000 | 2024-03-22 11:15AM EDT | 2024-04-12 | 0.57 | 0.15 | 1.81 | 0.00 | - | 56 | 47 | 35.45% |
XRT240419C00080000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 1.07 | 0.92 | 1.23 | +0.25 | +30.49% | 181 | 1,666 | 21.68% |
XRT240426C00080000 | 2024-03-27 9:48AM EDT | 2024-04-26 | 1.09 | 1.31 | 3.55 | 0.00 | - | 1 | 19 | 45.17% |
XRT240503C00080000 | 2024-03-28 10:14AM EDT | 2024-05-03 | 1.55 | 0.27 | 3.80 | +0.48 | +44.86% | 102 | 1 | 43.07% |
XRT240517C00080000 | 2024-03-26 9:44AM EDT | 2024-05-17 | 1.33 | 0.49 | 2.75 | 0.00 | - | 1 | 39 | 27.53% |
XRT240621C00080000 | 2024-03-28 2:56PM EDT | 2024-06-21 | 2.99 | 1.69 | 5.35 | +0.29 | +10.74% | 1 | 2,775 | 38.22% |
XRT240920C00080000 | 2024-03-21 1:23PM EDT | 2024-09-20 | 4.67 | 3.00 | 7.40 | 0.00 | - | - | 2 | 35.94% |
XRT250117C00080000 | 2024-03-26 12:18PM EDT | 2025-01-17 | 5.95 | 4.50 | 7.05 | 0.00 | - | 15 | 117 | 26.51% |
XRT260116C00080000 | 2024-03-22 11:22AM EDT | 2026-01-16 | 9.65 | 5.55 | 15.55 | 0.00 | - | 1 | 27 | 38.06% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XRT240419P00080000 | 2024-03-27 1:57PM EDT | 2024-04-19 | 2.50 | 1.85 | 2.09 | 0.00 | - | 1 | 89 | 19.68% |
XRT240517P00080000 | 2024-03-28 1:44PM EDT | 2024-05-17 | 2.75 | 2.37 | 2.85 | -0.75 | -21.43% | 10 | 12 | 19.69% |
XRT240621P00080000 | 2024-03-27 12:37PM EDT | 2024-06-21 | 3.45 | 3.25 | 3.45 | -0.50 | -12.66% | 3 | 26 | 19.08% |
XRT240920P00080000 | 2024-03-27 9:39AM EDT | 2024-09-20 | 5.78 | 3.00 | 7.40 | 0.00 | - | 40 | 93 | 31.32% |
XRT250117P00080000 | 2024-03-27 2:07PM EDT | 2025-01-17 | 6.82 | 4.00 | 9.00 | 0.00 | - | 1 | 6 | 29.87% |
XRT260116P00080000 | 2024-03-28 10:41AM EDT | 2026-01-16 | 9.24 | 9.00 | 9.50 | -6.32 | -40.62% | 1 | 8 | 21.18% |