Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.063,16 -1.211,97 (-2,01%)
Ecolab Inc. (ECL)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719C00165000 | 2024-01-17 2:28PM EDT | 165.00 | 37.40 | 51.00 | 55.90 | 0.00 | - | - | 3 | 0.00% |
| ECL240719C00170000 | 2023-12-20 3:57PM EDT | 170.00 | 32.63 | 32.90 | 35.80 | 0.00 | - | 5 | 4 | 0.00% |
| ECL240719C00175000 | 2023-12-12 12:23PM EDT | 175.00 | 27.00 | 28.80 | 31.30 | 0.00 | - | - | 1 | 0.00% |
| ECL240719C00180000 | 2024-03-14 3:16PM EDT | 180.00 | 47.41 | 42.00 | 46.70 | 0.00 | - | 1 | 6 | 51.61% |
| ECL240719C00185000 | 2024-04-10 3:50PM EDT | 185.00 | 41.00 | 36.60 | 41.00 | 0.00 | - | 1 | 9 | 44.63% |
| ECL240719C00190000 | 2024-02-16 1:44PM EDT | 190.00 | 31.15 | 37.50 | 40.80 | 0.00 | - | 1 | 16 | 50.65% |
| ECL240719C00195000 | 2024-04-24 2:15PM EDT | 195.00 | 29.00 | 27.20 | 30.70 | 0.00 | - | 1 | 5 | 35.06% |
| ECL240719C00200000 | 2024-04-10 3:52PM EDT | 200.00 | 27.20 | 24.50 | 26.70 | 0.00 | - | 2 | 198 | 33.88% |
| ECL240719C00210000 | 2024-04-19 2:47PM EDT | 210.00 | 15.30 | 16.50 | 18.20 | 0.00 | - | 37 | 220 | 28.70% |
| ECL240719C00220000 | 2024-04-25 11:29AM EDT | 220.00 | 9.20 | 9.90 | 10.40 | 0.00 | - | 8 | 278 | 23.32% |
| ECL240719C00230000 | 2024-04-26 3:58PM EDT | 230.00 | 5.50 | 5.30 | 5.60 | +0.30 | +5.77% | 28 | 282 | 21.75% |
| ECL240719C00240000 | 2024-04-26 3:58PM EDT | 240.00 | 2.65 | 2.45 | 2.75 | +0.30 | +12.77% | 18 | 147 | 21.09% |
| ECL240719C00250000 | 2024-04-26 11:25AM EDT | 250.00 | 1.10 | 1.00 | 1.25 | +0.10 | +10.00% | 5 | 37 | 20.87% |
| ECL240719C00260000 | 2024-04-08 9:48AM EDT | 260.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | 4 | 10 | 21.00% |
| ECL240719C00270000 | 2024-03-27 9:53AM EDT | 270.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 44.21% |
| ECL240719C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 48.97% |
| ECL240719C00290000 | 2024-01-02 10:32AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719P00155000 | 2023-12-27 3:09PM EDT | 155.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | - | 1 | 46.27% |
| ECL240719P00160000 | 2024-02-08 11:14AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.65% |
| ECL240719P00165000 | 2024-03-11 9:30AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ECL240719P00170000 | 2024-02-06 10:31AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| ECL240719P00175000 | 2024-02-01 10:34AM EDT | 175.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 7 | 25 | 52.92% |
| ECL240719P00180000 | 2024-04-12 3:34PM EDT | 180.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 1 | 72 | 28.98% |
| ECL240719P00185000 | 2024-04-25 3:29PM EDT | 185.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 20 | 185 | 25.15% |
| ECL240719P00190000 | 2024-03-04 11:59AM EDT | 190.00 | 1.40 | 0.70 | 1.70 | 0.00 | - | 1 | 25 | 27.60% |
| ECL240719P00195000 | 2024-04-24 11:41AM EDT | 195.00 | 1.45 | 1.10 | 1.80 | 0.00 | - | 1 | 10 | 24.60% |
| ECL240719P00200000 | 2024-04-26 3:55PM EDT | 200.00 | 1.80 | 1.70 | 2.00 | -0.70 | -28.00% | 1 | 32 | 21.89% |
| ECL240719P00210000 | 2024-04-25 11:21AM EDT | 210.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 3 | 66 | 20.12% |
| ECL240719P00220000 | 2024-04-25 3:59PM EDT | 220.00 | 7.80 | 6.90 | 7.40 | 0.00 | - | 8 | 186 | 18.82% |
| ECL240719P00230000 | 2024-04-24 3:14PM EDT | 230.00 | 12.90 | 12.30 | 12.90 | 0.00 | - | 1 | 240 | 17.71% |
| ECL240719P00240000 | 2024-02-22 11:00AM EDT | 240.00 | 22.50 | 12.90 | 15.10 | 0.00 | - | 5 | 0 | 0.00% |
| ECL240719P00250000 | 2024-02-07 11:39AM EDT | 250.00 | 46.60 | 24.60 | 29.00 | 0.00 | - | - | 0 | 12.50% |
| ECL240719P00260000 | 2024-02-23 4:47PM EDT | 260.00 | 37.50 | 28.20 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240719P00270000 | 2024-01-10 4:38PM EDT | 270.00 | 73.07 | 65.20 | 70.00 | 0.00 | - | - | 0 | 82.28% |
