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
62.329,38 -532,19 (-0,85%)
Hecla Mining Company (HL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240621C00002000 | 2024-05-16 11:56AM EDT | 2.00 | 3.60 | 3.55 | 4.35 | 0.00 | - | 3 | 40 | 290.63% |
| HL240621C00002500 | 2024-02-15 1:42PM EDT | 2.50 | 1.25 | 1.56 | 2.58 | 0.00 | - | 1 | 2 | 0.00% |
| HL240621C00003000 | 2024-05-31 12:39PM EDT | 3.00 | 2.87 | 2.65 | 3.35 | -0.15 | -4.97% | 300 | 832 | 223.44% |
| HL240621C00003500 | 2024-05-22 11:10AM EDT | 3.50 | 2.54 | 2.07 | 2.87 | 0.00 | - | 5 | 866 | 165.63% |
| HL240621C00004000 | 2024-05-31 3:44PM EDT | 4.00 | 1.90 | 0.87 | 2.15 | -0.05 | -2.56% | 120 | 2,250 | 196.09% |
| HL240621C00004500 | 2024-05-31 3:43PM EDT | 4.50 | 1.40 | 1.21 | 1.64 | +0.17 | +13.82% | 695 | 4,189 | 79.69% |
| HL240621C00005000 | 2024-05-31 3:43PM EDT | 5.00 | 0.92 | 0.86 | 0.99 | -0.06 | -6.12% | 500 | 4,472 | 53.91% |
| HL240621C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.52 | 0.50 | 0.54 | -0.01 | -1.89% | 306 | 5,480 | 51.95% |
| HL240621C00006000 | 2024-05-31 3:29PM EDT | 6.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 2,198 | 26,705 | 47.66% |
| HL240621C00006500 | 2024-05-31 9:49AM EDT | 6.50 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 71 | 1,003 | 52.34% |
| HL240621C00007000 | 2024-05-31 3:57PM EDT | 7.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 293 | 7,061 | 59.38% |
| HL240621C00007500 | 2024-05-28 3:37PM EDT | 7.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 177 | 66.41% |
| HL240621C00008000 | 2024-05-30 12:00PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 9,560 | 76.56% |
| HL240621C00008500 | 2024-05-30 3:39PM EDT | 8.50 | 0.01 | 0.01 | 0.51 | 0.00 | - | 5 | 55 | 164.06% |
| HL240621C00009000 | 2024-05-30 10:11AM EDT | 9.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 100 | 175.78% |
| HL240621C00009500 | 2024-05-29 2:40PM EDT | 9.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 93 | 189.06% |
| HL240621C00010000 | 2024-05-15 12:05PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,523 | 107.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240621P00000500 | 2024-02-13 3:08PM EDT | 0.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 24 | 793.75% |
| HL240621P00002500 | 2024-02-07 1:12PM EDT | 2.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 353.13% |
| HL240621P00003000 | 2024-05-03 1:02PM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 163 | 146.88% |
| HL240621P00003500 | 2024-05-28 9:30AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,733 | 96.88% |
| HL240621P00004000 | 2024-05-28 11:42AM EDT | 4.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 820 | 109.38% |
| HL240621P00004500 | 2024-05-29 2:51PM EDT | 4.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 500 | 5,490 | 70.31% |
| HL240621P00005000 | 2024-05-31 10:25AM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,000 | 18,950 | 53.91% |
| HL240621P00005500 | 2024-05-31 2:00PM EDT | 5.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 183 | 1,551 | 50.00% |
| HL240621P00006000 | 2024-05-31 10:05AM EDT | 6.00 | 0.30 | 0.29 | 0.32 | -0.01 | -3.23% | 70 | 1,459 | 46.09% |
| HL240621P00006500 | 2024-05-31 3:03PM EDT | 6.50 | 0.72 | 0.46 | 1.11 | +0.03 | +4.35% | 60 | 149 | 69.14% |
| HL240621P00007000 | 2024-05-30 1:20PM EDT | 7.00 | 1.12 | 0.72 | 1.35 | 0.00 | - | 20 | 104 | 105.86% |
| HL240621P00008000 | 2024-04-29 10:27AM EDT | 8.00 | 2.97 | 2.10 | 2.39 | 0.00 | - | 1 | 6 | 117.19% |
