Deutsche Märkte öffnen in 7 Stunden 29 Minuten
Nikkei 225
38.720,47 -156,24 (-0,40%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Bitcoin EUR
62.246,74 -1.241,30 (-1,96%) CMC Crypto 200
1.416,57 +3,61 (+0,26%) Nasdaq Compositive
17.667,56 +59,12 (+0,34%) S&P 500
5.433,74 +12,71 (+0,23%)
Hecla Mining Company (HL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240614C00000500 | 2024-06-12 1:47PM EDT | 0.50 | 5.08 | 4.40 | 6.75 | +5.08 | - | - | 120 | 0.00% |
| HL240614C00001000 | 2024-06-13 9:41AM EDT | 1.00 | 4.33 | 3.90 | 6.25 | 0.00 | - | 30 | 90 | 5,700.00% |
| HL240614C00001500 | 2024-06-12 3:24PM EDT | 1.50 | 4.81 | 3.40 | 5.75 | +4.81 | - | - | 100 | 3,293.75% |
| HL240614C00002000 | 2024-06-12 2:41PM EDT | 2.00 | 4.33 | 2.89 | 5.25 | +4.33 | - | - | 180 | 2,475.00% |
| HL240614C00002500 | 2024-06-12 2:41PM EDT | 2.50 | 3.85 | 2.42 | 4.75 | +3.85 | - | - | 30 | 2,000.00% |
| HL240614C00003000 | 2024-06-13 9:41AM EDT | 3.00 | 2.33 | 1.95 | 4.25 | 0.00 | - | 30 | 480 | 1,653.13% |
| HL240614C00004000 | 2024-06-11 2:25PM EDT | 4.00 | 1.30 | 0.95 | 3.25 | 0.00 | - | 30 | 30 | 1,112.50% |
| HL240614C00004500 | 2024-06-13 3:59PM EDT | 4.50 | 0.81 | 0.14 | 1.10 | -0.15 | -15.62% | 5 | 42 | 515.63% |
| HL240614C00005000 | 2024-06-13 12:24PM EDT | 5.00 | 0.15 | 0.15 | 0.21 | -0.15 | -50.00% | 9 | 417 | 56.25% |
| HL240614C00005500 | 2024-06-13 10:21AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 2,019 | 56.25% |
| HL240614C00006000 | 2024-06-13 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 2,666 | 106.25% |
| HL240614C00006500 | 2024-06-11 3:53PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 880 | 150.00% |
| HL240614C00007000 | 2024-06-13 3:53PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 275 | 193.75% |
| HL240614C00007500 | 2024-05-28 12:03PM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 14 | 657.81% |
| HL240614C00009000 | 2024-05-24 11:08AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 809.38% |
| HL240614C00010000 | 2024-05-28 11:00AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 462.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240614P00004000 | 2024-05-28 11:42AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 34 | 175.00% |
| HL240614P00004500 | 2024-05-07 3:58PM EDT | 4.50 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 30 | 210.94% |
| HL240614P00005000 | 2024-06-13 2:48PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 384 | 56.25% |
| HL240614P00005500 | 2024-06-13 2:00PM EDT | 5.50 | 0.35 | 0.11 | 0.58 | +0.25 | +250.00% | 126 | 455 | 242.19% |
| HL240614P00006000 | 2024-06-12 3:38PM EDT | 6.00 | 0.69 | 0.54 | 2.78 | 0.00 | - | 25 | 32 | 731.25% |
| HL240614P00006500 | 2024-05-31 2:02PM EDT | 6.50 | 0.68 | 0.33 | 3.20 | 0.00 | - | 6 | 0 | 553.13% |
