Deutsche Märkte schließen in 8 Stunden
DAX
18.213,53 +58,29 (+0,32%) Euro Stoxx 50
4.929,59 +13,65 (+0,28%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.312,60 -0,60 (-0,03%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.789,15 -847,07 (-1,47%)
ATI Inc. (ATI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220C00020000 | 2024-01-19 4:32PM EDT | 20.00 | 22.95 | 24.50 | 29.40 | 0.00 | - | 2 | 9 | 0.00% |
| ATI241220C00022500 | 2024-04-15 1:41PM EDT | 22.50 | 29.26 | 37.60 | 42.40 | 0.00 | - | - | 5 | 193.21% |
| ATI241220C00027500 | 2023-10-23 3:53PM EDT | 27.50 | 12.30 | 18.30 | 19.20 | 0.00 | - | - | 20 | 0.00% |
| ATI241220C00030000 | 2024-06-14 9:34AM EDT | 30.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ATI241220C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 20.39 | 27.80 | 32.00 | 0.00 | - | 50 | 91 | 130.13% |
| ATI241220C00035000 | 2024-01-03 12:02PM EDT | 35.00 | 12.10 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 0.00% |
| ATI241220C00037500 | 2024-02-02 10:47AM EDT | 37.50 | 7.10 | 14.70 | 15.20 | 0.00 | - | 2 | 30 | 0.00% |
| ATI241220C00040000 | 2024-02-14 12:57PM EDT | 40.00 | 8.69 | 12.90 | 14.70 | 0.00 | - | 1 | 62 | 0.00% |
| ATI241220C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 20.20 | 19.20 | 21.30 | 0.00 | - | 1 | 48 | 90.55% |
| ATI241220C00045000 | 2024-04-30 10:43AM EDT | 45.00 | 18.60 | 17.60 | 18.30 | 0.00 | - | 7 | 127 | 82.81% |
| ATI241220C00047500 | 2024-06-10 2:32PM EDT | 47.50 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATI241220C00050000 | 2024-06-24 12:04PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATI241220C00052500 | 2024-06-14 11:42AM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATI241220C00055000 | 2024-06-24 2:59PM EDT | 55.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATI241220C00057500 | 2024-06-24 11:04AM EDT | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ATI241220C00060000 | 2024-06-25 11:09AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ATI241220C00062500 | 2024-05-23 9:46AM EDT | 62.50 | 5.60 | 2.80 | 3.40 | 0.00 | - | - | 0 | 36.55% |
| ATI241220C00065000 | 2024-06-26 10:42AM EDT | 65.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATI241220C00070000 | 2024-06-26 10:38AM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ATI241220C00075000 | 2024-05-14 2:31PM EDT | 75.00 | 2.31 | 1.20 | 1.50 | 0.00 | - | 2 | 14 | 40.85% |
| ATI241220C00080000 | 2024-06-04 1:19PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| ATI241220P00022500 | 2024-02-28 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 74.32% |
| ATI241220P00027500 | 2024-01-25 3:35PM EDT | 27.50 | 1.00 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 71.63% |
| ATI241220P00030000 | 2024-06-21 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATI241220P00032500 | 2024-06-21 10:29AM EDT | 32.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATI241220P00035000 | 2024-06-14 12:35PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ATI241220P00037500 | 2024-06-21 10:30AM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATI241220P00040000 | 2024-04-15 1:20PM EDT | 40.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 1 | 675 | 49.19% |
| ATI241220P00042500 | 2024-04-30 9:55AM EDT | 42.50 | 1.25 | 0.70 | 0.95 | 0.00 | - | 2 | 88 | 37.96% |
| ATI241220P00045000 | 2024-06-06 1:21PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATI241220P00047500 | 2024-06-12 1:15PM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ATI241220P00050000 | 2024-06-04 10:19AM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ATI241220P00052500 | 2024-04-15 1:20PM EDT | 52.50 | 6.60 | 1.60 | 2.35 | 0.00 | - | 1 | 12 | 26.21% |
| ATI241220P00055000 | 2024-03-08 2:16PM EDT | 55.00 | 8.10 | 7.50 | 9.30 | 0.00 | - | 1 | 7 | 58.79% |
| ATI241220P00057500 | 2024-05-15 11:17AM EDT | 57.50 | 3.70 | 7.20 | 8.40 | 0.00 | - | 2 | 3 | 49.41% |
| ATI241220P00060000 | 2024-05-28 12:20PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATI241220P00065000 | 2024-06-05 12:24PM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
