Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.967,24 -140,17 (-0,23%)
Delek US Holdings, Inc. (DK)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DK250117C00010000 | 2023-10-30 10:27AM EDT | 10.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DK250117C00012500 | 2023-07-12 9:36AM EDT | 12.50 | 12.54 | 14.50 | 16.60 | 0.00 | - | 1 | 695 | 169.78% |
| DK250117C00015000 | 2024-04-04 11:29AM EDT | 15.00 | 18.00 | 11.20 | 14.50 | 0.00 | - | 1 | 2 | 132.81% |
| DK250117C00020000 | 2024-06-03 2:03PM EDT | 20.00 | 6.40 | 4.80 | 6.70 | 0.00 | - | 4 | 6 | 65.53% |
| DK250117C00022500 | 2024-06-12 12:41PM EDT | 22.50 | 3.52 | 3.40 | 3.70 | 0.00 | - | 3 | 33 | 39.89% |
| DK250117C00025000 | 2024-06-17 10:49AM EDT | 25.00 | 2.00 | 2.10 | 2.50 | 0.00 | - | 5 | 87 | 39.31% |
| DK250117C00027500 | 2024-06-20 10:06AM EDT | 27.50 | 1.40 | 1.35 | 1.60 | 0.00 | - | 15 | 93 | 38.40% |
| DK250117C00030000 | 2024-06-21 1:41PM EDT | 30.00 | 0.85 | 0.80 | 1.00 | -0.20 | -19.05% | 15 | 573 | 37.96% |
| DK250117C00032500 | 2024-06-21 3:45PM EDT | 32.50 | 0.50 | 0.40 | 0.80 | -0.04 | -7.41% | 15 | 263 | 41.38% |
| DK250117C00035000 | 2024-05-30 9:52AM EDT | 35.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 8 | 617 | 46.29% |
| DK250117C00037500 | 2024-06-04 3:49PM EDT | 37.50 | 0.33 | 0.10 | 0.50 | 0.00 | - | 2 | 283 | 45.75% |
| DK250117C00040000 | 2024-06-14 1:43PM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 3 | 237 | 50.20% |
| DK250117C00042500 | 2024-03-28 3:57PM EDT | 42.50 | 1.10 | 0.60 | 0.75 | 0.00 | - | 2 | 34 | 58.69% |
| DK250117C00045000 | 2024-03-15 9:36AM EDT | 45.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 10 | 43 | 72.90% |
| DK250117C00047500 | 2024-01-30 1:14PM EDT | 47.50 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 5 | 51.81% |
| DK250117C00050000 | 2024-04-11 1:35PM EDT | 50.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 72 | 68.12% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DK250117P00012500 | 2023-08-23 11:36AM EDT | 12.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 2 | 147 | 132.57% |
| DK250117P00015000 | 2024-06-18 1:08PM EDT | 15.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 51.76% |
| DK250117P00017500 | 2024-01-24 10:44AM EDT | 17.50 | 1.10 | 0.55 | 0.70 | 0.00 | - | 4 | 26 | 46.53% |
| DK250117P00020000 | 2024-06-20 3:51PM EDT | 20.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 4 | 268 | 40.48% |
| DK250117P00022500 | 2024-06-18 12:50PM EDT | 22.50 | 1.95 | 1.50 | 2.00 | 0.00 | - | 1 | 94 | 39.16% |
| DK250117P00025000 | 2024-06-11 3:52PM EDT | 25.00 | 2.65 | 2.65 | 3.20 | 0.00 | - | 13 | 56 | 37.26% |
| DK250117P00027500 | 2024-06-05 10:10AM EDT | 27.50 | 3.70 | 4.20 | 4.80 | 0.00 | - | 5 | 102 | 36.28% |
| DK250117P00030000 | 2024-05-02 3:33PM EDT | 30.00 | 5.00 | 5.20 | 7.00 | 0.00 | - | 5 | 211 | 40.43% |
| DK250117P00032500 | 2024-04-22 9:56AM EDT | 32.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DK250117P00035000 | 2024-06-18 10:04AM EDT | 35.00 | 11.13 | 10.30 | 13.40 | 0.00 | - | 1 | 245 | 51.15% |
| DK250117P00037500 | 2022-12-14 11:36AM EDT | 37.50 | 15.37 | 13.50 | 18.50 | 0.00 | - | 2 | 5 | 83.42% |
| DK250117P00040000 | 2024-01-19 1:29PM EDT | 40.00 | 15.70 | 12.10 | 12.70 | 0.00 | - | 1 | 2 | 0.00% |
| DK250117P00042500 | 2022-11-28 4:01PM EDT | 42.50 | 15.70 | 17.00 | 22.00 | 0.00 | - | - | 3 | 68.80% |
| DK250117P00045000 | 2022-11-15 12:16PM EDT | 45.00 | 17.90 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 62.01% |
