Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
39.222,75 +184,59 (+0,47%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.493,63 -126,55 (-0,20%) CMC Crypto 200
1.440,11 -6,56 (-0,45%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
ATI Inc. (ATI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240719C00032500 | 2024-02-02 11:04AM EDT | 32.50 | 8.60 | 16.60 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| ATI240719C00035000 | 2024-02-06 11:14AM EDT | 35.00 | 6.50 | 16.50 | 17.60 | 0.00 | - | 3 | 13 | 0.00% |
| ATI240719C00037500 | 2024-01-25 12:45PM EDT | 37.50 | 6.30 | 10.90 | 12.20 | 0.00 | - | 2 | 8 | 0.00% |
| ATI240719C00040000 | 2024-03-21 12:34PM EDT | 40.00 | 10.20 | 11.20 | 12.10 | 0.00 | - | 2 | 28 | 0.00% |
| ATI240719C00042500 | 2024-04-10 9:33AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ATI240719C00045000 | 2024-04-29 12:57PM EDT | 45.00 | 8.56 | 15.10 | 18.30 | 0.00 | - | 1 | 39 | 131.79% |
| ATI240719C00047500 | 2024-05-17 10:50AM EDT | 47.50 | 14.73 | 9.50 | 13.40 | 0.00 | - | 20 | 0 | 63.77% |
| ATI240719C00050000 | 2024-06-07 10:01AM EDT | 50.00 | 10.00 | 7.60 | 9.10 | 0.00 | - | 3 | 157 | 55.47% |
| ATI240719C00052500 | 2024-06-10 10:25AM EDT | 52.50 | 6.85 | 6.00 | 8.40 | -0.56 | -7.56% | 1 | 241 | 53.88% |
| ATI240719C00055000 | 2024-06-07 1:23PM EDT | 55.00 | 5.29 | 3.80 | 4.50 | 0.00 | - | 4 | 84 | 37.67% |
| ATI240719C00057500 | 2024-06-10 2:06PM EDT | 57.50 | 2.75 | 2.75 | 2.80 | -0.65 | -19.12% | 37 | 51 | 34.06% |
| ATI240719C00060000 | 2024-06-10 2:06PM EDT | 60.00 | 1.60 | 1.55 | 1.65 | -0.80 | -33.33% | 33 | 159 | 33.06% |
| ATI240719C00062500 | 2024-06-10 3:55PM EDT | 62.50 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 26 | 589 | 32.52% |
| ATI240719C00065000 | 2024-06-05 2:08PM EDT | 65.00 | 0.95 | 0.00 | 3.20 | 0.00 | - | 62 | 149 | 52.73% |
| ATI240719C00067500 | 2024-06-05 9:30AM EDT | 67.50 | 0.40 | 0.10 | 0.40 | 0.00 | - | 35 | 0 | 37.70% |
| ATI240719C00070000 | 2024-05-28 2:55PM EDT | 70.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 40.77% |
| ATI240719C00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.10% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240719P00025000 | 2024-01-26 11:29AM EDT | 25.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 145.51% |
| ATI240719P00032500 | 2024-03-04 11:52AM EDT | 32.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 187.70% |
| ATI240719P00035000 | 2024-03-11 10:35AM EDT | 35.00 | 0.51 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 96.29% |
| ATI240719P00037500 | 2024-03-04 11:52AM EDT | 37.50 | 0.72 | 0.40 | 0.55 | 0.00 | - | 4 | 14 | 92.77% |
| ATI240719P00040000 | 2024-04-08 10:19AM EDT | 40.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 76.95% |
| ATI240719P00042500 | 2024-03-06 12:45PM EDT | 42.50 | 1.45 | 0.90 | 4.90 | 0.00 | - | 16 | 68 | 131.54% |
| ATI240719P00045000 | 2024-04-29 1:09PM EDT | 45.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 65.23% |
| ATI240719P00047500 | 2024-05-02 3:01PM EDT | 47.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 7 | 109 | 55.37% |
| ATI240719P00050000 | 2024-05-24 3:22PM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 205 | 37.01% |
| ATI240719P00052500 | 2024-05-10 11:46AM EDT | 52.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 53 | 33.45% |
| ATI240719P00055000 | 2024-06-10 3:19PM EDT | 55.00 | 1.05 | 1.00 | 1.15 | +0.20 | +23.53% | 66 | 49 | 31.76% |
| ATI240719P00057500 | 2024-06-10 3:55PM EDT | 57.50 | 2.00 | 1.95 | 2.05 | +0.40 | +25.00% | 44 | 0 | 30.20% |
| ATI240719P00060000 | 2024-06-10 10:32AM EDT | 60.00 | 3.20 | 3.20 | 3.50 | +0.20 | +6.67% | 14 | 0 | 30.45% |
| ATI240719P00062500 | 2024-05-28 2:29PM EDT | 62.50 | 3.40 | 4.20 | 5.60 | 0.00 | - | 21 | 176 | 35.11% |
| ATI240719P00065000 | 2024-04-30 3:26PM EDT | 65.00 | 6.50 | 4.50 | 4.90 | 0.00 | - | - | 0 | 0.00% |
| ATI240719P00070000 | 2024-03-13 12:34PM EDT | 70.00 | 20.05 | 17.30 | 19.50 | 0.00 | - | 37 | 0 | 137.99% |
