Deutsche Märkte öffnen in 4 Stunden 54 Minuten
Nikkei 225
37.778,21 -681,87 (-1,77%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.732,38 -2.562,58 (-4,11%) CMC Crypto 200
1.391,26 -32,84 (-2,31%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517C00095000 | 2023-10-09 1:10PM EDT | 95.00 | 32.10 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 86.62% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 74.66% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 66.60% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 112.89% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-04-22 2:47PM EDT | 120.00 | 11.50 | 15.90 | 20.50 | 0.00 | - | 6 | 43 | 71.36% |
| DGX240517C00125000 | 2024-04-24 12:17PM EDT | 125.00 | 13.50 | 11.10 | 14.90 | +1.30 | +10.66% | 4 | 278 | 52.39% |
| DGX240517C00130000 | 2024-04-24 12:17PM EDT | 130.00 | 8.87 | 7.00 | 10.80 | +0.87 | +10.87% | 12 | 534 | 47.22% |
| DGX240517C00135000 | 2024-04-24 3:32PM EDT | 135.00 | 4.60 | 3.90 | 4.90 | +0.90 | +24.32% | 1,070 | 1,032 | 25.48% |
| DGX240517C00140000 | 2024-04-24 3:34PM EDT | 140.00 | 2.00 | 2.00 | 2.15 | +0.72 | +56.25% | 2,304 | 668 | 23.23% |
| DGX240517C00145000 | 2024-04-24 1:30PM EDT | 145.00 | 0.70 | 0.60 | 0.80 | +0.30 | +75.00% | 13 | 386 | 23.02% |
| DGX240517C00150000 | 2024-04-24 2:17PM EDT | 150.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 2 | 85 | 24.17% |
| DGX240517C00155000 | 2024-04-23 10:11AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1,307 | 38.72% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 65.92% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 48.63% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517P00065000 | 2023-12-22 2:28PM EDT | 65.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 221.48% |
| DGX240517P00075000 | 2023-12-04 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DGX240517P00090000 | 2024-04-15 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 64.84% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 57.03% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,244 | 75.59% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 4 | 23 | 77.44% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 1.65 | 0.00 | - | 12 | 150 | 65.82% |
| DGX240517P00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 32.42% |
| DGX240517P00120000 | 2024-04-24 1:37PM EDT | 120.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 5 | 188 | 30.66% |
| DGX240517P00125000 | 2024-04-24 1:48PM EDT | 125.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 7 | 436 | 24.32% |
| DGX240517P00130000 | 2024-04-24 1:35PM EDT | 130.00 | 0.45 | 0.40 | 0.60 | -0.35 | -43.75% | 7 | 271 | 22.14% |
| DGX240517P00135000 | 2024-04-24 1:48PM EDT | 135.00 | 1.50 | 1.50 | 1.70 | -0.60 | -28.57% | 90 | 558 | 20.46% |
| DGX240517P00140000 | 2024-04-24 3:23PM EDT | 140.00 | 3.70 | 3.80 | 4.10 | -1.77 | -32.36% | 55 | 65 | 19.43% |
| DGX240517P00145000 | 2024-03-11 2:56PM EDT | 145.00 | 16.90 | 13.00 | 15.80 | 0.00 | - | 1 | 2 | 72.55% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 104.63% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 16.00 | 19.50 | 0.00 | - | 2 | 1 | 53.96% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 21.00 | 24.50 | 0.00 | - | - | 0 | 62.26% |
