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
62.360,12 +363,63 (+0,59%)
HEICO Corporation (HEI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115C00125000 | 2024-03-28 10:50AM EDT | 125.00 | 73.04 | 83.60 | 88.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI241115C00145000 | 2024-05-09 3:20PM EDT | 145.00 | 71.90 | 78.00 | 82.90 | 0.00 | - | 2 | 2 | 52.83% |
| HEI241115C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HEI241115C00175000 | 2024-03-15 2:15PM EDT | 175.00 | 26.50 | 26.20 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
| HEI241115C00180000 | 2024-05-16 3:05PM EDT | 180.00 | 41.64 | 45.50 | 50.00 | 0.00 | - | 6 | 12 | 43.38% |
| HEI241115C00185000 | 2024-03-15 12:05PM EDT | 185.00 | 20.00 | 19.90 | 24.50 | 0.00 | - | - | 13 | 0.00% |
| HEI241115C00190000 | 2024-04-23 1:05PM EDT | 190.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HEI241115C00200000 | 2024-05-29 9:47AM EDT | 200.00 | 31.56 | 29.80 | 33.00 | 0.00 | - | 1 | 59 | 35.65% |
| HEI241115C00210000 | 2024-05-01 12:56PM EDT | 210.00 | 17.38 | 21.00 | 25.50 | 0.00 | - | 1 | 10 | 32.65% |
| HEI241115C00220000 | 2024-05-30 11:01AM EDT | 220.00 | 13.00 | 15.00 | 18.90 | 0.00 | - | 2 | 51 | 30.16% |
| HEI241115C00230000 | 2024-05-31 3:07PM EDT | 230.00 | 11.10 | 10.60 | 13.10 | -1.90 | -14.62% | 1 | 3 | 27.67% |
| HEI241115C00240000 | 2024-05-23 11:14AM EDT | 240.00 | 7.20 | 5.50 | 9.40 | 0.00 | - | 1 | 5 | 27.22% |
| HEI241115C00250000 | 2024-05-29 11:43AM EDT | 250.00 | 5.50 | 3.20 | 6.50 | 0.00 | - | 1 | 2 | 26.72% |
| HEI241115C00280000 | 2024-05-22 9:30AM EDT | 280.00 | 1.40 | 0.10 | 4.90 | 0.00 | - | - | 5 | 34.56% |
| HEI241115C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 40.40% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115P00095000 | 2024-05-01 12:53PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 56 | 61 | 83.83% |
| HEI241115P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| HEI241115P00125000 | 2024-03-15 9:30AM EDT | 125.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | - | 12 | 60.13% |
| HEI241115P00130000 | 2024-03-14 3:57PM EDT | 130.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 56.70% |
| HEI241115P00140000 | 2024-04-15 1:29PM EDT | 140.00 | 1.56 | 0.00 | 4.50 | 0.00 | - | - | 6 | 59.70% |
| HEI241115P00145000 | 2024-04-09 1:50PM EDT | 145.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | - | 2 | 57.34% |
| HEI241115P00150000 | 2024-04-05 2:43PM EDT | 150.00 | 1.95 | 0.15 | 4.80 | 0.00 | - | 3 | 3 | 53.87% |
| HEI241115P00155000 | 2024-03-28 2:57PM EDT | 155.00 | 2.40 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 39.12% |
| HEI241115P00160000 | 2024-05-24 9:30AM EDT | 160.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 5 | 12 | 47.86% |
| HEI241115P00170000 | 2024-04-15 11:56AM EDT | 170.00 | 4.50 | 0.25 | 3.20 | 0.00 | - | 1 | 7 | 35.61% |
| HEI241115P00175000 | 2024-05-28 3:58PM EDT | 175.00 | 2.25 | 0.60 | 2.80 | 0.00 | - | 1 | 62 | 31.40% |
| HEI241115P00180000 | 2024-05-23 1:14PM EDT | 180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 34.64% |
| HEI241115P00185000 | 2024-05-22 2:26PM EDT | 185.00 | 3.70 | 0.20 | 4.80 | 0.00 | - | 1 | 60 | 31.61% |
| HEI241115P00190000 | 2024-05-22 2:40PM EDT | 190.00 | 4.50 | 1.10 | 4.60 | 0.00 | - | 2 | 21 | 28.10% |
| HEI241115P00195000 | 2024-05-30 1:23PM EDT | 195.00 | 4.53 | 2.70 | 4.60 | 0.00 | - | 1 | 11 | 25.12% |
| HEI241115P00200000 | 2024-05-24 10:19AM EDT | 200.00 | 6.20 | 2.70 | 6.70 | 0.00 | - | 2 | 5 | 26.63% |
| HEI241115P00210000 | 2024-05-30 11:00AM EDT | 210.00 | 8.90 | 5.00 | 8.60 | 0.00 | - | 1 | 21 | 23.46% |
| HEI241115P00220000 | 2024-05-31 2:57PM EDT | 220.00 | 11.00 | 8.70 | 13.00 | -3.90 | -26.17% | 1 | 36 | 23.23% |
