Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.283,48 +294,63 (+0,48%)
GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117C00025000 | 2024-04-29 11:54AM EDT | 25.00 | 24.70 | 23.20 | 26.90 | 0.00 | - | 1 | 12 | 70.02% |
| GFS250117C00030000 | 2024-05-14 9:45AM EDT | 30.00 | 25.00 | 19.60 | 20.40 | 0.00 | - | 10 | 18 | 53.59% |
| GFS250117C00035000 | 2024-05-09 1:38PM EDT | 35.00 | 18.28 | 15.50 | 15.90 | 0.00 | - | 1 | 36 | 51.05% |
| GFS250117C00040000 | 2024-05-31 10:52AM EDT | 40.00 | 11.40 | 11.60 | 11.90 | -2.04 | -15.18% | 1 | 140 | 45.86% |
| GFS250117C00045000 | 2024-05-24 1:37PM EDT | 45.00 | 9.70 | 8.30 | 8.50 | 0.00 | - | 5 | 90 | 42.44% |
| GFS250117C00050000 | 2024-05-29 2:26PM EDT | 50.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 11 | 554 | 40.19% |
| GFS250117C00055000 | 2024-05-31 12:25PM EDT | 55.00 | 3.60 | 3.70 | 3.90 | -0.10 | -2.70% | 16 | 451 | 39.36% |
| GFS250117C00060000 | 2024-05-30 10:17AM EDT | 60.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 4 | 1,636 | 38.38% |
| GFS250117C00065000 | 2024-05-31 12:24PM EDT | 65.00 | 1.40 | 1.50 | 1.65 | -0.11 | -7.28% | 8 | 575 | 38.46% |
| GFS250117C00070000 | 2024-05-31 3:34PM EDT | 70.00 | 0.97 | 0.10 | 1.05 | -0.08 | -7.62% | 1 | 496 | 38.25% |
| GFS250117C00075000 | 2024-05-29 11:13AM EDT | 75.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 100 | 1,089 | 39.31% |
| GFS250117C00080000 | 2024-05-28 1:42PM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 1 | 78 | 39.55% |
| GFS250117C00085000 | 2024-05-23 2:46PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 29 | 41.16% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 4 | 227 | 54.71% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 50.32% |
| GFS250117C00100000 | 2024-05-14 10:24AM EDT | 100.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 309 | 52.69% |
| GFS250117C00105000 | 2024-05-29 3:16PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 186 | 48.58% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117P00025000 | 2024-05-13 3:19PM EDT | 25.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 11 | 61 | 52.49% |
| GFS250117P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 10 | 89 | 44.34% |
| GFS250117P00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 1 | 108 | 39.67% |
| GFS250117P00040000 | 2024-05-29 1:00PM EDT | 40.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 15 | 937 | 37.16% |
| GFS250117P00045000 | 2024-05-31 3:03PM EDT | 45.00 | 3.50 | 3.20 | 3.40 | +0.20 | +6.06% | 506 | 3,477 | 34.69% |
| GFS250117P00050000 | 2024-05-31 12:28PM EDT | 50.00 | 5.90 | 5.40 | 5.70 | +0.41 | +7.47% | 1 | 429 | 33.11% |
| GFS250117P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 8.45 | 8.40 | 8.70 | 0.00 | - | 1 | 408 | 31.36% |
| GFS250117P00060000 | 2024-05-24 11:21AM EDT | 60.00 | 10.90 | 10.70 | 12.40 | 0.00 | - | 1 | 478 | 29.86% |
| GFS250117P00065000 | 2024-05-01 12:23PM EDT | 65.00 | 18.20 | 16.30 | 16.60 | 0.00 | - | 96 | 386 | 27.93% |
| GFS250117P00070000 | 2024-05-30 11:32AM EDT | 70.00 | 21.00 | 19.10 | 21.30 | 0.00 | - | 5 | 106 | 28.08% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.40 | 28.00 | 0.00 | - | 1 | 7 | 52.49% |
| GFS250117P00080000 | 2023-01-23 2:05PM EDT | 80.00 | 25.98 | 21.60 | 25.20 | 0.00 | - | 1 | 2 | 0.00% |
| GFS250117P00095000 | 2023-05-08 2:18PM EDT | 95.00 | 37.63 | 34.80 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
