Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.655,81 -112,54 (-0,18%)
Everest Group, Ltd. (EG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EG241018C00190000 | 2024-03-18 3:47PM EDT | 190.00 | 203.30 | 167.20 | 172.00 | 0.00 | - | 1 | 1 | 0.00% |
| EG241018C00200000 | 2024-03-18 3:27PM EDT | 200.00 | 193.68 | 157.30 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| EG241018C00210000 | 2024-03-21 3:55PM EDT | 210.00 | 178.98 | 160.70 | 165.50 | 0.00 | - | 1 | 2 | 74.21% |
| EG241018C00220000 | 2024-03-18 12:22PM EDT | 220.00 | 175.00 | 138.20 | 143.00 | 0.00 | - | 2 | 2 | 0.00% |
| EG241018C00250000 | 2024-04-30 10:30AM EDT | 250.00 | 114.80 | 137.30 | 141.50 | 0.00 | - | 2 | 1 | 91.24% |
| EG241018C00280000 | 2024-06-12 9:34AM EDT | 280.00 | 100.70 | 90.10 | 95.00 | 0.00 | - | - | 2 | 46.94% |
| EG241018C00320000 | 2024-04-02 10:55AM EDT | 320.00 | 88.30 | 56.70 | 59.50 | 0.00 | - | - | 1 | 37.37% |
| EG241018C00330000 | 2024-02-16 11:10AM EDT | 330.00 | 64.13 | 74.00 | 77.50 | 0.00 | - | 1 | 1 | 67.97% |
| EG241018C00350000 | 2024-04-30 11:54AM EDT | 350.00 | 32.10 | 48.00 | 50.70 | 0.00 | - | 6 | 7 | 49.52% |
| EG241018C00360000 | 2024-05-09 1:20PM EDT | 360.00 | 38.08 | 36.50 | 38.90 | 0.00 | - | 1 | 3 | 41.29% |
| EG241018C00370000 | 2024-06-12 9:34AM EDT | 370.00 | 26.50 | 19.60 | 23.30 | 0.00 | - | 10 | 20 | 28.48% |
| EG241018C00380000 | 2024-06-07 10:07AM EDT | 380.00 | 26.70 | 15.50 | 18.40 | 0.00 | - | 4 | 49 | 27.66% |
| EG241018C00390000 | 2024-05-29 2:22PM EDT | 390.00 | 21.10 | 11.60 | 14.20 | 0.00 | - | 1 | 3 | 26.89% |
| EG241018C00400000 | 2024-05-03 12:45PM EDT | 400.00 | 11.70 | 18.10 | 20.80 | 0.00 | - | 1 | 4 | 38.75% |
| EG241018C00410000 | 2024-05-07 12:21PM EDT | 410.00 | 12.07 | 9.70 | 11.10 | 0.00 | - | 3 | 5 | 30.05% |
| EG241018C00420000 | 2024-06-11 10:14AM EDT | 420.00 | 5.61 | 4.40 | 6.70 | -2.04 | -26.67% | 1 | 24 | 26.70% |
| EG241018C00430000 | 2024-06-03 12:22PM EDT | 430.00 | 7.60 | 2.95 | 4.50 | 0.00 | - | 1 | 2 | 25.55% |
| EG241018C00440000 | 2024-06-11 11:34AM EDT | 440.00 | 3.82 | 0.85 | 4.90 | 0.00 | - | 1 | 4 | 28.71% |
| EG241018C00450000 | 2024-04-22 12:58PM EDT | 450.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EG241018C00460000 | 2024-05-31 11:17AM EDT | 460.00 | 3.20 | 0.60 | 3.40 | 0.00 | - | 1 | 3 | 29.91% |
| EG241018C00470000 | 2024-03-25 3:59PM EDT | 470.00 | 6.64 | 2.15 | 2.70 | 0.00 | - | - | 1 | 30.09% |
| EG241018C00480000 | 2024-04-05 1:22PM EDT | 480.00 | 3.40 | 1.05 | 2.50 | 0.00 | - | 1 | 2 | 31.37% |
| EG241018C00490000 | 2024-03-26 11:07AM EDT | 490.00 | 4.10 | 1.20 | 1.50 | 0.00 | - | 1 | 1 | 29.69% |
| EG241018C00500000 | 2024-04-01 2:42PM EDT | 500.00 | 3.30 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 36.90% |
| EG241018C00510000 | 2024-03-26 11:08AM EDT | 510.00 | 2.78 | 0.60 | 1.25 | 0.00 | - | 1 | 2 | 31.71% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EG241018P00190000 | 2024-03-11 9:30AM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EG241018P00195000 | 2024-03-11 9:30AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EG241018P00200000 | 2024-03-11 9:30AM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EG241018P00240000 | 2024-02-21 1:32PM EDT | 240.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | - | 1 | 51.69% |
| EG241018P00250000 | 2024-03-25 9:30AM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| EG241018P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EG241018P00270000 | 2024-04-22 12:33PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EG241018P00280000 | 2024-05-28 12:37PM EDT | 280.00 | 1.10 | 0.50 | 3.20 | 0.00 | - | 1 | 13 | 36.25% |
| EG241018P00290000 | 2024-05-21 2:29PM EDT | 290.00 | 1.20 | 0.65 | 3.40 | 0.00 | - | 1 | 1 | 33.19% |
| EG241018P00300000 | 2024-05-07 9:30AM EDT | 300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| EG241018P00310000 | 2024-04-25 3:35PM EDT | 310.00 | 6.25 | 1.65 | 3.70 | 0.00 | - | 1 | 8 | 26.74% |
| EG241018P00320000 | 2024-05-30 11:50AM EDT | 320.00 | 2.65 | 2.60 | 4.80 | 0.00 | - | 1 | 3 | 25.37% |
| EG241018P00330000 | 2024-06-14 3:01PM EDT | 330.00 | 5.90 | 4.30 | 6.00 | +1.40 | +31.11% | 2 | 6 | 23.65% |
| EG241018P00340000 | 2024-06-14 11:15AM EDT | 340.00 | 8.03 | 7.20 | 9.90 | +2.03 | +33.83% | 2 | 43 | 25.28% |
| EG241018P00350000 | 2024-06-07 1:01PM EDT | 350.00 | 6.65 | 8.90 | 11.80 | 0.00 | - | 4 | 15 | 23.10% |
| EG241018P00360000 | 2024-06-14 10:14AM EDT | 360.00 | 13.98 | 13.00 | 16.60 | +7.48 | +115.08% | 20 | 67 | 23.76% |
| EG241018P00370000 | 2024-04-19 1:21PM EDT | 370.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EG241018P00380000 | 2024-06-06 11:43AM EDT | 380.00 | 17.10 | 22.60 | 26.50 | 0.00 | - | 1 | 10 | 22.55% |
| EG241018P00390000 | 2024-06-06 11:43AM EDT | 390.00 | 22.00 | 28.90 | 33.00 | 0.00 | - | 1 | 9 | 22.41% |
| EG241018P00400000 | 2024-05-29 3:44PM EDT | 400.00 | 26.50 | 35.70 | 39.50 | 0.00 | - | 5 | 5 | 21.30% |
| EG241018P00450000 | 2024-02-20 10:30AM EDT | 450.00 | 83.25 | 65.60 | 69.60 | 0.00 | - | - | 3 | 0.00% |
