Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZBRA240419C00230000 | 2024-02-28 4:01PM EDT | 230.00 | 45.25 | 53.20 | 61.50 | 0.00 | - | - | 1 | 51.81% |
ZBRA240419C00240000 | 2024-03-04 11:07AM EDT | 240.00 | 51.91 | 43.50 | 51.80 | 0.00 | - | 1 | 1 | 69.20% |
ZBRA240419C00250000 | 2024-03-15 9:32AM EDT | 250.00 | 29.00 | 34.10 | 42.30 | 0.00 | - | 1 | 2 | 60.77% |
ZBRA240419C00260000 | 2024-03-07 11:37AM EDT | 260.00 | 35.15 | 25.20 | 33.40 | 0.00 | - | 1 | 3 | 54.12% |
ZBRA240419C00270000 | 2024-03-15 2:20PM EDT | 270.00 | 19.68 | 20.70 | 22.10 | 0.00 | - | 3 | 7 | 38.18% |
ZBRA240419C00280000 | 2024-03-18 12:18PM EDT | 280.00 | 13.65 | 14.20 | 14.80 | -1.05 | -7.14% | 3 | 47 | 34.63% |
ZBRA240419C00290000 | 2024-03-18 10:48AM EDT | 290.00 | 9.40 | 8.80 | 9.30 | -0.40 | -4.08% | 2 | 164 | 32.94% |
ZBRA240419C00300000 | 2024-03-18 10:45AM EDT | 300.00 | 5.60 | 5.00 | 5.60 | -0.35 | -5.88% | 3 | 70 | 32.53% |
ZBRA240419C00310000 | 2024-03-18 10:09AM EDT | 310.00 | 2.92 | 2.75 | 3.20 | -0.03 | -1.02% | 3 | 34 | 32.44% |
ZBRA240419C00320000 | 2024-03-18 3:52PM EDT | 320.00 | 1.60 | 1.10 | 1.90 | -0.30 | -15.79% | 8 | 77 | 33.36% |
ZBRA240419C00330000 | 2024-03-15 3:30PM EDT | 330.00 | 1.10 | 0.55 | 1.40 | 0.00 | - | 1 | 5 | 36.29% |
ZBRA240419C00340000 | 2024-02-21 11:59AM EDT | 340.00 | 1.23 | 0.10 | 0.80 | 0.00 | - | - | 1 | 36.69% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZBRA240419P00220000 | 2024-02-29 11:32AM EDT | 220.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | - | 2 | 67.37% |
ZBRA240419P00230000 | 2024-03-11 12:15PM EDT | 230.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 53 | 52.89% |
ZBRA240419P00240000 | 2024-03-15 3:05PM EDT | 240.00 | 0.91 | 0.05 | 1.35 | 0.00 | - | 1 | 108 | 43.53% |
ZBRA240419P00250000 | 2024-03-15 3:05PM EDT | 250.00 | 1.42 | 0.95 | 1.40 | +0.04 | +2.90% | 1 | 35 | 35.95% |
ZBRA240419P00260000 | 2024-03-18 11:10AM EDT | 260.00 | 2.28 | 1.90 | 2.50 | -2.27 | -49.89% | 6 | 108 | 33.85% |
ZBRA240419P00270000 | 2024-03-18 11:41AM EDT | 270.00 | 4.78 | 3.80 | 4.50 | -0.01 | -0.21% | 4 | 29 | 32.40% |
ZBRA240419P00280000 | 2024-03-18 11:30AM EDT | 280.00 | 7.80 | 6.90 | 7.40 | -0.35 | -4.29% | 1 | 24 | 30.24% |
ZBRA240419P00290000 | 2024-03-18 10:31AM EDT | 290.00 | 12.30 | 11.50 | 12.20 | -2.00 | -13.99% | 3 | 14 | 29.58% |
ZBRA240419P00300000 | 2024-03-05 2:00PM EDT | 300.00 | 20.10 | 17.50 | 20.40 | 0.00 | - | - | 6 | 35.03% |