Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.870,87 +312,76 (+0,79%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%) CMC Crypto 200
1.386,38 +118,43 (+9,34%) Nasdaq Compositive
16.740,72 +229,54 (+1,39%) S&P 500
5.303,57 +56,89 (+1,08%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517C00009000 | 2024-04-01 10:19AM EDT | 9.00 | 4.70 | 5.20 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| SGML240517C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 5.70 | 6.90 | 8.80 | 0.00 | - | 3 | 3 | 626.56% |
| SGML240517C00011000 | 2024-05-09 3:41PM EDT | 11.00 | 6.90 | 5.90 | 7.80 | 0.00 | - | 65 | 2 | 543.36% |
| SGML240517C00012000 | 2024-05-10 9:46AM EDT | 12.00 | 5.40 | 4.20 | 6.20 | 0.00 | - | 5 | 2 | 175.00% |
| SGML240517C00013000 | 2024-05-14 11:03AM EDT | 13.00 | 5.60 | 4.10 | 5.70 | 0.00 | - | 5 | 425 | 407.81% |
| SGML240517C00014000 | 2024-05-09 3:49PM EDT | 14.00 | 3.91 | 2.75 | 4.70 | 0.00 | - | 71 | 1,010 | 297.27% |
| SGML240517C00015000 | 2024-05-15 2:50PM EDT | 15.00 | 2.25 | 2.10 | 2.60 | -0.75 | -25.00% | 4 | 1,370 | 143.75% |
| SGML240517C00016000 | 2024-05-15 11:39AM EDT | 16.00 | 1.64 | 1.25 | 2.40 | -0.61 | -27.11% | 5 | 896 | 189.06% |
| SGML240517C00017000 | 2024-05-15 11:05AM EDT | 17.00 | 1.02 | 0.50 | 0.75 | -0.18 | -15.00% | 7 | 2,131 | 84.77% |
| SGML240517C00018000 | 2024-05-15 1:54PM EDT | 18.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 15 | 341 | 93.36% |
| SGML240517C00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.24 | 0.00 | 0.15 | -0.04 | -14.29% | 1 | 149 | 89.06% |
| SGML240517C00020000 | 2024-05-15 1:12PM EDT | 20.00 | 0.08 | 0.00 | 0.35 | +0.03 | +60.00% | 39 | 525 | 151.95% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 261.72% |
| SGML240517C00022000 | 2024-05-15 2:12PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 20 | 8 | 234.38% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 275.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517P00005000 | 2024-03-22 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 946.88% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 615.63% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SGML240517P00010000 | 2024-05-01 11:45AM EDT | 10.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 25 | 303 | 406.25% |
| SGML240517P00011000 | 2024-05-07 9:57AM EDT | 11.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 56 | 98 | 346.88% |
| SGML240517P00012000 | 2024-05-15 11:10AM EDT | 12.00 | 0.09 | 0.00 | 0.30 | +0.04 | +80.00% | 1 | 380 | 290.63% |
| SGML240517P00013000 | 2024-05-14 1:40PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 851 | 277.34% |
| SGML240517P00014000 | 2024-05-07 9:57AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 150 | 757 | 143.75% |
| SGML240517P00015000 | 2024-05-14 1:07PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 319 | 103.91% |
| SGML240517P00016000 | 2024-05-14 2:10PM EDT | 16.00 | 0.05 | 0.20 | 0.25 | 0.00 | - | 1 | 174 | 109.38% |
| SGML240517P00017000 | 2024-05-15 12:59PM EDT | 17.00 | 0.55 | 0.00 | 0.65 | +0.35 | +175.00% | 7 | 52 | 66.80% |
| SGML240517P00018000 | 2024-05-15 12:02PM EDT | 18.00 | 1.25 | 1.00 | 1.35 | +0.75 | +150.00% | 5 | 7 | 109.38% |
| SGML240517P00019000 | 2024-05-10 11:19AM EDT | 19.00 | 2.33 | 0.30 | 3.10 | 0.00 | - | 1 | 1 | 317.58% |
| SGML240517P00020000 | 2024-05-14 9:52AM EDT | 20.00 | 3.00 | 2.65 | 4.50 | 0.00 | - | 1 | 2 | 274.61% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 2.60 | 5.20 | 0.00 | - | 4 | 0 | 153.91% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 6.90 | 8.40 | 0.00 | - | 15 | 0 | 702.73% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 804.30% |
