Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.075,51 -102,11 (-0,56%) Euro Stoxx 50
4.897,61 -38,36 (-0,78%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.323,30 -7,50 (-0,32%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.522,84 +348,52 (+0,61%)
Edison International (EIX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719C00050000 | 2024-06-05 11:27AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| EIX240719C00055000 | 2024-05-13 1:24PM EDT | 55.00 | 20.23 | 16.80 | 20.70 | 0.00 | - | 1 | 11 | 116.50% |
| EIX240719C00057500 | 2024-06-10 10:26AM EDT | 57.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| EIX240719C00060000 | 2024-06-20 11:39AM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 16 | 261 | 0.00% |
| EIX240719C00062500 | 2024-06-11 2:37PM EDT | 62.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| EIX240719C00065000 | 2024-06-17 10:36AM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 336 | 0.00% |
| EIX240719C00067500 | 2024-06-20 3:26PM EDT | 67.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 658 | 0.00% |
| EIX240719C00070000 | 2024-06-25 2:00PM EDT | 70.00 | 2.16 | 0.00 | 0.00 | -0.94 | -30.32% | 1 | 654 | 0.00% |
| EIX240719C00072500 | 2024-06-25 3:16PM EDT | 72.50 | 0.65 | 0.00 | 0.00 | -0.61 | -48.41% | 8 | 806 | 0.78% |
| EIX240719C00075000 | 2024-06-25 12:55PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | -0.17 | -53.12% | 13 | 1,149 | 3.13% |
| EIX240719C00077500 | 2024-06-25 11:09AM EDT | 77.50 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 5 | 1,442 | 6.25% |
| EIX240719C00080000 | 2024-06-13 10:33AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 12.50% |
| EIX240719C00082500 | 2024-06-25 10:20AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | -0.27 | -90.00% | 1 | 14 | 12.50% |
| EIX240719C00085000 | 2024-01-04 12:51PM EDT | 85.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 872 | 51.56% |
| EIX240719C00090000 | 2024-01-03 12:20PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 49.22% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719P00035000 | 2023-12-18 2:17PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 131.64% |
| EIX240719P00037500 | 2023-12-04 2:55PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EIX240719P00040000 | 2023-12-21 10:30AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 18 | 109.38% |
| EIX240719P00047500 | 2024-01-09 12:03PM EDT | 47.50 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 99.41% |
| EIX240719P00050000 | 2024-02-14 2:57PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 91.80% |
| EIX240719P00055000 | 2024-06-20 2:21PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 25.00% |
| EIX240719P00057500 | 2024-06-04 9:30AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| EIX240719P00060000 | 2024-06-24 11:39AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 159 | 12.50% |
| EIX240719P00062500 | 2024-06-24 3:53PM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 176 | 12.50% |
| EIX240719P00065000 | 2024-06-25 2:21PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 4 | 182 | 12.50% |
| EIX240719P00067500 | 2024-06-25 2:15PM EDT | 67.50 | 0.26 | 0.00 | 0.00 | -0.16 | -38.10% | 4 | 259 | 6.25% |
| EIX240719P00070000 | 2024-06-25 2:15PM EDT | 70.00 | 0.73 | 0.00 | 0.00 | +0.18 | +32.73% | 22 | 305 | 3.13% |
| EIX240719P00072500 | 2024-06-25 2:46PM EDT | 72.50 | 1.90 | 0.00 | 0.00 | +0.59 | +45.04% | 1 | 248 | 0.00% |
| EIX240719P00075000 | 2024-06-17 2:36PM EDT | 75.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 37 | 368 | 0.00% |
| EIX240719P00077500 | 2024-06-17 3:53PM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| EIX240719P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 11.10 | 11.70 | 16.40 | 0.00 | - | 2 | 7 | 121.97% |
| EIX240719P00082500 | 2024-05-10 10:19AM EDT | 82.50 | 8.00 | 8.70 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| EIX240719P00085000 | 2024-06-13 12:00PM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| EIX240719P00090000 | 2024-05-23 12:54PM EDT | 90.00 | 15.70 | 16.70 | 21.00 | 0.00 | - | - | 7 | 69.68% |
| EIX240719P00095000 | 2024-05-23 11:31AM EDT | 95.00 | 20.80 | 21.70 | 26.00 | 0.00 | - | 1 | 7 | 81.05% |
| EIX240719P00100000 | 2024-06-13 3:44PM EDT | 100.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| EIX240719P00105000 | 2024-06-13 3:44PM EDT | 105.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
