Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.957,12 +87,74 (+0,22%) Gold
2.423,40 +37,90 (+1,59%) EUR/USD
1,0880 +0,0011 (+0,10%) Bitcoin EUR
61.396,29 +1.512,86 (+2,53%)
Hecla Mining Company (HL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:5.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517C00005000 | 2024-05-17 2:17PM EDT | 2024-05-17 | 1.06 | 0.91 | 1.12 | +0.57 | +116.33% | 433 | 6,255 | 271.88% |
| HL240524C00005000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 1.11 | 1.00 | 1.12 | +0.46 | +70.77% | 188 | 442 | 96.88% |
| HL240531C00005000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 1.03 | 1.03 | 1.19 | +0.40 | +63.49% | 13 | 73 | 64.06% |
| HL240607C00005000 | 2024-05-17 1:31PM EDT | 2024-06-07 | 1.18 | 1.01 | 1.15 | +0.59 | +100.00% | 40 | 216 | 70.31% |
| HL240614C00005000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 0.73 | 1.00 | 1.19 | 0.00 | - | 5 | 11 | 72.66% |
| HL240621C00005000 | 2024-05-17 1:46PM EDT | 2024-06-21 | 1.11 | 1.09 | 1.18 | +0.46 | +70.77% | 378 | 5,003 | 50.78% |
| HL240628C00005000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 1.05 | 1.01 | 1.85 | +0.33 | +45.83% | 1 | 51 | 101.56% |
| HL240920C00005000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 1.40 | 1.36 | 1.42 | +0.42 | +43.75% | 445 | 1,848 | 55.27% |
| HL241220C00005000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 1.61 | 1.46 | 1.63 | +0.52 | +47.71% | 54 | 108 | 52.93% |
| HL250117C00005000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 1.65 | 1.58 | 1.69 | +0.36 | +27.91% | 578 | 12,744 | 55.47% |
| HL260116C00005000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 2.27 | 2.10 | 2.29 | +0.52 | +29.71% | 68 | 1,627 | 57.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517P00005000 | 2024-05-17 11:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,879 | 187.50% |
| HL240524P00005000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 4 | 177 | 100.00% |
| HL240531P00005000 | 2024-05-16 1:51PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 237 | 82.81% |
| HL240607P00005000 | 2024-05-17 12:02PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 50 | 59 | 55.47% |
| HL240614P00005000 | 2024-05-17 9:56AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.04 | -0.09 | -64.29% | 11 | 48 | 50.78% |
| HL240621P00005000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 176 | 19,844 | 50.78% |
| HL240628P00005000 | 2024-05-14 11:31AM EDT | 2024-06-28 | 0.21 | 0.06 | 0.29 | 0.00 | - | 3 | 5 | 74.22% |
| HL240920P00005000 | 2024-05-17 1:18PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.24 | -0.11 | -33.33% | 11 | 1,233 | 49.61% |
| HL241220P00005000 | 2024-05-17 11:11AM EDT | 2024-12-20 | 0.37 | 0.35 | 0.41 | -0.23 | -38.33% | 23 | 1,003 | 50.00% |
| HL250117P00005000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 0.39 | 0.40 | 0.45 | -0.14 | -26.42% | 709 | 1,566 | 49.61% |
| HL260116P00005000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 1.06 | 0.75 | 0.95 | 0.00 | - | 11 | 282 | 51.07% |
