Deutsche Märkte öffnen in 1 Stunde 48 Minute
Nikkei 225
38.356,78 -876,02 (-2,23%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
58.901,96 -2.391,42 (-3,90%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
Eagle Materials Inc. (EXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240419C00115000 | 2023-09-25 9:57AM EDT | 115.00 | 54.00 | 41.70 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240419C00130000 | 2023-08-25 3:05PM EDT | 130.00 | 54.50 | 39.60 | 40.60 | 0.00 | - | 6 | 6 | 0.00% |
| EXP240419C00150000 | 2024-01-16 4:32PM EDT | 150.00 | 53.70 | 98.00 | 102.70 | 0.00 | - | - | 10 | 241.41% |
| EXP240419C00155000 | 2023-11-09 11:27AM EDT | 155.00 | 21.37 | 37.80 | 39.50 | 0.00 | - | 110 | 118 | 0.00% |
| EXP240419C00160000 | 2024-01-09 2:51PM EDT | 160.00 | 46.30 | 82.80 | 87.50 | 0.00 | - | - | 1 | 0.00% |
| EXP240419C00165000 | 2023-10-27 10:34AM EDT | 165.00 | 7.00 | 22.00 | 22.80 | 0.00 | - | 5 | 0 | 0.00% |
| EXP240419C00170000 | 2023-12-08 3:17PM EDT | 170.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXP240419C00175000 | 2024-04-09 11:47AM EDT | 175.00 | 85.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXP240419C00180000 | 2024-01-02 4:21PM EDT | 180.00 | 25.80 | 54.70 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXP240419C00185000 | 2024-03-06 2:49PM EDT | 185.00 | 72.10 | 80.90 | 83.30 | 0.00 | - | 5 | 7 | 468.80% |
| EXP240419C00190000 | 2024-01-11 11:53AM EDT | 190.00 | 20.00 | 54.20 | 58.50 | 0.00 | - | 1 | 6 | 0.00% |
| EXP240419C00195000 | 2024-03-13 12:57PM EDT | 195.00 | 59.85 | 58.10 | 61.80 | 0.00 | - | 1 | 3 | 245.07% |
| EXP240419C00200000 | 2024-03-04 12:48PM EDT | 200.00 | 60.70 | 64.00 | 68.20 | 0.00 | - | 1 | 36 | 384.06% |
| EXP240419C00210000 | 2024-03-14 2:56PM EDT | 210.00 | 42.24 | 43.00 | 47.00 | 0.00 | - | 1 | 7 | 194.14% |
| EXP240419C00220000 | 2024-03-14 9:51AM EDT | 220.00 | 32.50 | 33.00 | 36.90 | 0.00 | - | 30 | 255 | 159.40% |
| EXP240419C00230000 | 2024-02-27 11:22AM EDT | 230.00 | 26.40 | 40.90 | 44.00 | 0.00 | - | 2 | 24 | 315.58% |
| EXP240419C00240000 | 2024-03-21 2:53PM EDT | 240.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240419C00250000 | 2024-04-10 11:00AM EDT | 250.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| EXP240419C00260000 | 2024-04-15 10:43AM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EXP240419C00270000 | 2024-04-11 11:15AM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| EXP240419C00280000 | 2024-04-11 9:58AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXP240419C00290000 | 2024-03-11 3:42PM EDT | 290.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 81.35% |
| EXP240419C00300000 | 2024-03-21 10:27AM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240419P00100000 | 2024-02-26 1:15PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 453.32% |
| EXP240419P00110000 | 2023-10-27 11:56AM EDT | 110.00 | 2.05 | 0.05 | 1.65 | 0.00 | - | 100 | 0 | 418.95% |
| EXP240419P00115000 | 2023-09-21 12:37PM EDT | 115.00 | 1.73 | 2.25 | 3.00 | 0.00 | - | - | 2 | 499.51% |
| EXP240419P00120000 | 2023-09-22 3:50PM EDT | 120.00 | 2.40 | 2.80 | 3.30 | 0.00 | - | - | 3 | 492.97% |
| EXP240419P00125000 | 2024-02-26 1:15PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 315.43% |
| EXP240419P00130000 | 2024-02-20 11:44AM EDT | 130.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 334.38% |
| EXP240419P00135000 | 2023-11-09 10:51AM EDT | 135.00 | 2.65 | 0.45 | 1.20 | 0.00 | - | 2 | 6 | 322.66% |
| EXP240419P00140000 | 2024-02-20 11:44AM EDT | 140.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 321.29% |
| EXP240419P00145000 | 2024-02-06 1:44PM EDT | 145.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 251.37% |
| EXP240419P00150000 | 2023-12-07 1:54PM EDT | 150.00 | 1.95 | 0.30 | 2.30 | 0.00 | - | 1 | 11 | 299.22% |
| EXP240419P00155000 | 2023-12-18 12:01PM EDT | 155.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 20 | 105 | 260.06% |
| EXP240419P00160000 | 2024-03-01 12:30PM EDT | 160.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 234.96% |
| EXP240419P00165000 | 2023-11-02 11:05AM EDT | 165.00 | 12.20 | 3.80 | 5.10 | 0.00 | - | 1 | 8 | 343.70% |
| EXP240419P00170000 | 2023-11-14 12:51PM EDT | 170.00 | 8.00 | 2.10 | 2.30 | 0.00 | - | - | 1 | 267.09% |
| EXP240419P00175000 | 2023-09-07 10:45AM EDT | 175.00 | 10.80 | 15.60 | 16.80 | 0.00 | - | - | 26 | 505.35% |
| EXP240419P00180000 | 2023-10-13 1:37PM EDT | 180.00 | 21.00 | 15.90 | 17.80 | 0.00 | - | - | 1 | 489.60% |
| EXP240419P00185000 | 2024-01-11 11:07AM EDT | 185.00 | 3.53 | 0.20 | 0.90 | 0.00 | - | 1 | 1 | 161.82% |
| EXP240419P00190000 | 2024-02-13 11:29AM EDT | 190.00 | 1.02 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 145.70% |
| EXP240419P00195000 | 2024-02-01 4:29PM EDT | 195.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 129.88% |
| EXP240419P00200000 | 2024-02-20 11:48AM EDT | 200.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 111.13% |
| EXP240419P00210000 | 2024-04-05 10:02AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXP240419P00220000 | 2024-04-12 10:28AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| EXP240419P00230000 | 2024-04-15 9:33AM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXP240419P00240000 | 2024-04-15 1:58PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXP240419P00250000 | 2024-04-15 3:01PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240419P00260000 | 2024-04-10 12:56PM EDT | 260.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240419P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240419P00280000 | 2024-03-22 11:25AM EDT | 280.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
