Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
18.042,83 +146,33 (+0,82%) Euro Stoxx 50
4.935,91 +45,30 (+0,93%) Dow Jones 30
38.638,38 +412,72 (+1,08%) Gold
2.301,30 -8,30 (-0,36%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.326,05 +3.113,83 (+5,74%)
HEICO Corporation (HEI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:12AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 2023-12-15 1:45PM EDT | 125.00 | 60.28 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00145000 | 2023-11-17 3:58PM EDT | 145.00 | 30.70 | 39.00 | 43.10 | 0.00 | - | 2 | 2 | 0.00% |
| HEI240517C00155000 | 2023-09-20 12:37PM EDT | 155.00 | 21.90 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| HEI240517C00160000 | 2024-04-02 9:36AM EDT | 160.00 | 29.00 | 47.30 | 52.30 | 0.00 | - | 1 | 2 | 110.08% |
| HEI240517C00165000 | 2023-11-03 10:17AM EDT | 165.00 | 12.50 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2024-02-23 4:34PM EDT | 170.00 | 31.90 | 23.50 | 27.90 | 0.00 | - | 1 | 14 | 0.00% |
| HEI240517C00175000 | 2024-04-05 2:43PM EDT | 175.00 | 16.00 | 34.30 | 39.00 | 0.00 | - | 1 | 16 | 73.85% |
| HEI240517C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 27.85 | 29.10 | 34.00 | 0.00 | - | 5 | 62 | 64.04% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 24.30 | 29.00 | 0.00 | - | 2 | 21 | 56.79% |
| HEI240517C00190000 | 2024-05-02 11:36AM EDT | 190.00 | 17.90 | 19.80 | 23.10 | 0.00 | - | 1 | 156 | 61.79% |
| HEI240517C00195000 | 2024-05-02 1:51PM EDT | 195.00 | 15.20 | 14.80 | 19.00 | 0.00 | - | 10 | 138 | 58.75% |
| HEI240517C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 10.10 | 10.40 | 14.10 | 0.00 | - | 1 | 504 | 48.61% |
| HEI240517C00210000 | 2024-05-03 9:41AM EDT | 210.00 | 4.50 | 3.50 | 4.60 | +0.90 | +25.00% | 2 | 693 | 26.76% |
| HEI240517C00220000 | 2024-04-29 3:06PM EDT | 220.00 | 0.60 | 0.50 | 1.00 | 0.00 | - | 1 | 19 | 24.30% |
| HEI240517C00230000 | 2024-04-30 9:34AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 52.54% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 57.86% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 65.97% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HEI240517P00150000 | 2024-04-08 10:31AM EDT | 150.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 81.64% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 81.25% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 67.87% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 78.39% |
| HEI240517P00170000 | 2024-04-23 2:41PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 59.86% |
| HEI240517P00175000 | 2024-04-25 1:47PM EDT | 175.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 17 | 50.83% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 16 | 53.86% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 46.36% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 38.84% |
| HEI240517P00195000 | 2024-04-29 1:30PM EDT | 195.00 | 0.76 | 0.15 | 0.50 | 0.00 | - | 5 | 22 | 27.91% |
| HEI240517P00200000 | 2024-05-02 3:38PM EDT | 200.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 29 | 69 | 23.39% |
| HEI240517P00210000 | 2024-05-02 3:08PM EDT | 210.00 | 3.20 | 1.65 | 4.20 | 0.00 | - | 3 | 12 | 25.05% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 290.58% |
