Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.787,40 +73,11 (+0,12%)
Albertsons Companies, Inc. (ACI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250117C00013000 | 2024-05-08 3:31PM EDT | 13.00 | 7.83 | 6.00 | 8.20 | 0.00 | - | 2 | 7 | 74.80% |
| ACI250117C00015000 | 2023-07-24 3:14PM EDT | 15.00 | 7.14 | 5.00 | 10.00 | 0.00 | - | 10 | 2 | 87.16% |
| ACI250117C00016000 | 2024-05-29 9:30AM EDT | 16.00 | 4.40 | 2.20 | 7.00 | 0.00 | - | 23 | 0 | 87.50% |
| ACI250117C00017000 | 2024-05-29 9:30AM EDT | 17.00 | 4.40 | 1.70 | 6.50 | 0.00 | - | 23 | 0 | 87.13% |
| ACI250117C00018000 | 2024-05-14 2:16PM EDT | 18.00 | 3.91 | 2.75 | 4.00 | 0.00 | - | 2 | 95 | 49.81% |
| ACI250117C00019000 | 2024-06-12 9:30AM EDT | 19.00 | 2.85 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 75.85% |
| ACI250117C00020000 | 2024-06-13 9:51AM EDT | 20.00 | 2.20 | 0.00 | 4.00 | 0.00 | - | 1 | 2,706 | 65.77% |
| ACI250117C00021000 | 2024-06-12 9:30AM EDT | 21.00 | 1.85 | 1.45 | 1.75 | 0.00 | - | 1 | 9 | 35.23% |
| ACI250117C00022000 | 2024-06-14 3:48PM EDT | 22.00 | 1.30 | 1.30 | 2.00 | -0.25 | -16.13% | 16 | 30,797 | 45.02% |
| ACI250117C00023000 | 2024-05-13 9:50AM EDT | 23.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 79.49% |
| ACI250117C00024000 | 2024-06-12 12:54PM EDT | 24.00 | 0.86 | 0.00 | 1.80 | 0.00 | - | 73 | 83 | 51.29% |
| ACI250117C00025000 | 2024-06-11 9:38AM EDT | 25.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 481 | 38.28% |
| ACI250117C00027000 | 2024-06-12 12:54PM EDT | 27.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 224 | 25,219 | 30.18% |
| ACI250117C00030000 | 2024-05-17 1:22PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 1,065 | 30.66% |
| ACI250117C00032000 | 2022-09-16 12:54PM EDT | 32.00 | 4.50 | 1.00 | 5.00 | 0.00 | - | - | 8 | 98.29% |
| ACI250117C00040000 | 2022-10-14 1:25PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ACI250117C00042000 | 2022-10-14 11:28AM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ACI250117P00013000 | 2023-07-19 3:15PM EDT | 13.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 47.90% |
| ACI250117P00015000 | 2024-05-09 11:16AM EDT | 15.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2,014 | 85.21% |
| ACI250117P00016000 | 2024-04-25 12:58PM EDT | 16.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 150 | 75.49% |
| ACI250117P00017000 | 2024-06-11 12:20PM EDT | 17.00 | 0.68 | 0.45 | 0.85 | -0.02 | -2.86% | 1 | 72 | 35.50% |
| ACI250117P00018000 | 2024-06-06 1:24PM EDT | 18.00 | 0.97 | 0.55 | 1.25 | 0.00 | - | 1 | 1,356 | 36.23% |
| ACI250117P00019000 | 2024-04-22 3:28PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ACI250117P00020000 | 2024-06-13 12:30PM EDT | 20.00 | 1.95 | 1.80 | 2.15 | -0.05 | -2.50% | 1 | 14,971 | 35.21% |
| ACI250117P00021000 | 2024-06-06 2:45PM EDT | 21.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 34 | 68.95% |
| ACI250117P00022000 | 2024-01-17 2:47PM EDT | 22.00 | 2.50 | 0.75 | 5.50 | 0.00 | - | 10 | 3,250 | 69.68% |
| ACI250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 3.50 | 1.80 | 6.50 | 0.00 | - | 1 | 107 | 50.44% |
| ACI250117P00026000 | 2024-05-20 9:38AM EDT | 26.00 | 5.50 | 3.60 | 8.50 | 0.00 | - | - | 1 | 71.24% |
| ACI250117P00027000 | 2024-05-16 10:08AM EDT | 27.00 | 6.10 | 4.60 | 9.50 | 0.00 | - | 3 | 0 | 74.85% |
| ACI250117P00030000 | 2024-05-03 11:58AM EDT | 30.00 | 9.35 | 8.30 | 12.00 | 0.00 | - | 6 | 40 | 75.78% |
