Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.331,55 +310,02 (+0,50%)
Autoliv, Inc. (ALV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920C00095000 | 2024-02-09 10:46AM EDT | 95.00 | 19.60 | 23.40 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| ALV240920C00100000 | 2024-05-10 12:39PM EDT | 100.00 | 27.50 | 27.10 | 31.20 | 0.00 | - | - | 1 | 52.25% |
| ALV240920C00105000 | 2024-03-26 3:23PM EDT | 105.00 | 21.45 | 13.80 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALV240920C00115000 | 2024-05-20 12:11PM EDT | 115.00 | 13.80 | 13.50 | 17.40 | 0.00 | - | 1 | 12 | 36.90% |
| ALV240920C00120000 | 2024-05-28 3:15PM EDT | 120.00 | 13.10 | 10.00 | 14.40 | 0.00 | - | 3 | 39 | 37.24% |
| ALV240920C00125000 | 2024-05-23 2:51PM EDT | 125.00 | 7.00 | 6.60 | 11.20 | 0.00 | - | 1 | 64 | 35.39% |
| ALV240920C00130000 | 2024-05-30 1:35PM EDT | 130.00 | 5.91 | 4.00 | 7.80 | 0.00 | - | 1 | 212 | 31.53% |
| ALV240920C00135000 | 2024-05-15 11:30AM EDT | 135.00 | 3.23 | 2.00 | 6.50 | 0.00 | - | 1 | 14 | 33.72% |
| ALV240920C00140000 | 2024-05-29 12:00PM EDT | 140.00 | 2.50 | 0.50 | 4.90 | 0.00 | - | 42 | 140 | 33.55% |
| ALV240920C00145000 | 2024-05-16 10:16AM EDT | 145.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 38.20% |
| ALV240920C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 27.20% |
| ALV240920C00155000 | 2024-05-24 9:30AM EDT | 155.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 47.02% |
| ALV240920C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.26% |
| ALV240920P00080000 | 2024-01-24 1:54PM EDT | 80.00 | 2.05 | 0.10 | 2.90 | 0.00 | - | - | 25 | 63.38% |
| ALV240920P00090000 | 2024-01-29 1:17PM EDT | 90.00 | 2.30 | 1.35 | 2.20 | 0.00 | - | - | 1 | 52.83% |
| ALV240920P00100000 | 2024-05-14 9:30AM EDT | 100.00 | 1.10 | 0.00 | 3.90 | 0.00 | - | 1 | 12 | 53.80% |
| ALV240920P00105000 | 2024-05-09 12:06PM EDT | 105.00 | 1.10 | 0.05 | 4.70 | 0.00 | - | 9 | 7 | 50.85% |
| ALV240920P00110000 | 2024-05-15 10:39AM EDT | 110.00 | 2.20 | 0.10 | 4.80 | 0.00 | - | 13 | 4 | 44.06% |
| ALV240920P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 7.66 | 2.25 | 2.95 | 0.00 | - | 2 | 16 | 28.59% |
| ALV240920P00120000 | 2024-05-15 11:57AM EDT | 120.00 | 4.60 | 1.20 | 6.00 | 0.00 | - | 9 | 3 | 34.06% |
| ALV240920P00125000 | 2024-05-23 10:00AM EDT | 125.00 | 6.15 | 3.00 | 7.50 | 0.00 | - | 8 | 10 | 31.31% |
