Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
39.586,11 +244,57 (+0,62%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,31 +18,17 (+1,43%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Everest Group, Ltd. (EG)
NYSE - Nasdaq Echtzeitpreis. 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 | 0.00% |
| 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 | 71.05% |
| EG241018C00280000 | 2024-06-12 9:34AM EDT | 280.00 | 100.70 | 102.50 | 107.40 | 0.00 | - | - | 2 | 51.83% |
| EG241018C00320000 | 2024-04-02 10:55AM EDT | 320.00 | 88.30 | 56.70 | 59.50 | 0.00 | - | - | 1 | 0.00% |
| EG241018C00330000 | 2024-02-16 11:10AM EDT | 330.00 | 64.13 | 74.00 | 77.50 | 0.00 | - | 1 | 1 | 58.91% |
| EG241018C00350000 | 2024-04-30 11:54AM EDT | 350.00 | 32.10 | 48.00 | 50.70 | 0.00 | - | 6 | 7 | 41.11% |
| EG241018C00360000 | 2024-05-09 1:20PM EDT | 360.00 | 38.08 | 36.50 | 38.90 | 0.00 | - | 1 | 3 | 33.44% |
| EG241018C00370000 | 2024-06-12 9:34AM EDT | 370.00 | 26.50 | 25.60 | 28.70 | 0.00 | - | 10 | 20 | 27.72% |
| EG241018C00380000 | 2024-06-07 10:07AM EDT | 380.00 | 26.70 | 19.70 | 23.30 | 0.00 | - | 4 | 49 | 27.33% |
| EG241018C00390000 | 2024-05-29 2:22PM EDT | 390.00 | 21.10 | 15.10 | 18.40 | 0.00 | - | 1 | 3 | 26.72% |
| EG241018C00400000 | 2024-05-03 12:45PM EDT | 400.00 | 11.70 | 18.10 | 20.80 | 0.00 | - | 1 | 4 | 34.14% |
| EG241018C00410000 | 2024-05-07 12:21PM EDT | 410.00 | 12.07 | 9.70 | 11.10 | 0.00 | - | 3 | 5 | 26.12% |
| EG241018C00420000 | 2024-06-14 10:47AM EDT | 420.00 | 5.61 | 6.10 | 8.80 | 0.00 | - | 1 | 25 | 26.43% |
| EG241018C00430000 | 2024-06-03 12:22PM EDT | 430.00 | 7.60 | 4.20 | 6.70 | 0.00 | - | 1 | 2 | 26.35% |
| EG241018C00440000 | 2024-06-11 11:34AM EDT | 440.00 | 3.82 | 2.80 | 5.50 | 0.00 | - | 1 | 4 | 27.10% |
| 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 | 1.30 | 3.80 | 0.00 | - | 1 | 3 | 28.63% |
| EG241018C00470000 | 2024-03-25 3:59PM EDT | 470.00 | 6.64 | 2.15 | 2.70 | 0.00 | - | - | 1 | 28.12% |
| EG241018C00480000 | 2024-04-05 1:22PM EDT | 480.00 | 3.40 | 1.05 | 2.50 | 0.00 | - | 1 | 2 | 29.55% |
| EG241018C00490000 | 2024-03-26 11:07AM EDT | 490.00 | 4.10 | 1.20 | 1.50 | 0.00 | - | 1 | 1 | 28.09% |
| EG241018C00500000 | 2024-04-01 2:42PM EDT | 500.00 | 3.30 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 35.31% |
| EG241018C00510000 | 2024-03-26 11:08AM EDT | 510.00 | 2.78 | 0.60 | 1.25 | 0.00 | - | 1 | 2 | 30.36% |
| EG241018C00560000 | 2024-06-18 11:03AM EDT | 560.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | - | 1 | 42.95% |
| EG241018C00580000 | 2024-06-18 1:07PM EDT | 580.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 25 | 35.08% |
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 | 57.45% |
| 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 | 0.40 | 3.10 | 0.00 | - | 1 | 13 | 41.11% |
| EG241018P00290000 | 2024-05-21 2:29PM EDT | 290.00 | 1.20 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 37.40% |
| 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 | 31.79% |
| EG241018P00320000 | 2024-05-30 11:50AM EDT | 320.00 | 2.65 | 1.00 | 4.40 | 0.00 | - | 1 | 3 | 29.77% |
| EG241018P00330000 | 2024-06-14 3:01PM EDT | 330.00 | 5.90 | 1.95 | 5.20 | 0.00 | - | 2 | 6 | 27.63% |
| EG241018P00340000 | 2024-06-18 10:03AM EDT | 340.00 | 5.83 | 3.60 | 6.30 | 0.00 | - | 6 | 44 | 25.68% |
| EG241018P00350000 | 2024-06-18 11:42AM EDT | 350.00 | 7.99 | 5.40 | 8.30 | 0.00 | - | 1 | 15 | 24.65% |
| EG241018P00360000 | 2024-06-14 10:14AM EDT | 360.00 | 13.98 | 7.20 | 10.90 | 0.00 | - | 20 | 49 | 23.70% |
| EG241018P00370000 | 2024-04-19 1:21PM EDT | 370.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| EG241018P00380000 | 2024-06-06 11:43AM EDT | 380.00 | 17.10 | 14.30 | 18.30 | 0.00 | - | 1 | 10 | 22.00% |
| EG241018P00390000 | 2024-06-06 11:43AM EDT | 390.00 | 22.00 | 20.10 | 23.50 | 0.00 | - | 1 | 9 | 21.49% |
| EG241018P00400000 | 2024-05-29 3:44PM EDT | 400.00 | 26.50 | 26.30 | 29.70 | 0.00 | - | 5 | 5 | 21.18% |
| EG241018P00450000 | 2024-02-20 10:30AM EDT | 450.00 | 83.25 | 65.60 | 69.60 | 0.00 | - | - | 3 | 13.16% |
