Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.351,46 +1.285,90 (+2,14%)
General Mills, Inc. (GIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240517C00040000 | 2024-04-23 2:02PM EDT | 40.00 | 30.65 | 29.30 | 33.00 | 0.00 | - | 3 | 3 | 982.03% |
| GIS240517C00060000 | 2024-05-17 3:18PM EDT | 60.00 | 11.30 | 9.30 | 13.50 | +2.70 | +31.40% | 1 | 1 | 204.30% |
| GIS240517C00062500 | 2024-04-15 12:11PM EDT | 62.50 | 4.90 | 5.40 | 9.40 | 0.00 | - | 3 | 22 | 241.99% |
| GIS240517C00065000 | 2024-05-15 2:20PM EDT | 65.00 | 6.09 | 4.30 | 8.50 | +0.89 | +17.12% | 2 | 164 | 124.61% |
| GIS240517C00067000 | 2024-05-03 9:44AM EDT | 67.00 | 3.69 | 2.40 | 6.50 | 0.00 | - | 7 | 7 | 99.41% |
| GIS240517C00067500 | 2024-05-17 12:22PM EDT | 67.50 | 3.85 | 1.80 | 5.00 | +0.44 | +12.90% | 2 | 408 | 188.77% |
| GIS240517C00068000 | 2024-05-16 12:59PM EDT | 68.00 | 2.96 | 1.40 | 5.30 | 0.00 | - | 3 | 7 | 67.97% |
| GIS240517C00069000 | 2024-05-17 12:51PM EDT | 69.00 | 2.42 | 0.40 | 3.70 | +0.14 | +6.14% | 3 | 67 | 165.04% |
| GIS240517C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 1.10 | 1.15 | 3.40 | -0.23 | -17.29% | 689 | 1,623 | 107.03% |
| GIS240517C00071000 | 2024-05-17 3:57PM EDT | 71.00 | 0.27 | 0.05 | 0.35 | -0.33 | -55.00% | 927 | 533 | 14.06% |
| GIS240517C00072000 | 2024-05-17 2:36PM EDT | 72.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 214 | 226 | 18.75% |
| GIS240517C00072500 | 2024-05-17 3:53PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 103 | 5,293 | 26.56% |
| GIS240517C00073000 | 2024-05-16 2:28PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 342 | 41.21% |
| GIS240517C00074000 | 2024-05-01 3:12PM EDT | 74.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 1,387 | 56.25% |
| GIS240517C00075000 | 2024-05-17 2:08PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 542 | 53.13% |
| GIS240517C00076000 | 2024-05-17 2:08PM EDT | 76.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 10 | 11 | 72.27% |
| GIS240517C00077500 | 2024-04-22 10:03AM EDT | 77.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 89.45% |
| GIS240517C00080000 | 2024-04-03 2:24PM EDT | 80.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 234 | 215.82% |
| GIS240517C00085000 | 2024-04-09 1:21PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 243.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240517P00050000 | 2024-04-17 1:15PM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 284.38% |
| GIS240517P00055000 | 2024-03-28 3:03PM EDT | 55.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 394.92% |
| GIS240517P00057500 | 2024-04-26 1:54PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 181.25% |
| GIS240517P00060000 | 2024-05-17 3:10PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 2 | 66 | 148.44% |
| GIS240517P00062500 | 2024-05-16 10:05AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 625 | 117.19% |
| GIS240517P00065000 | 2024-05-16 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 115 | 558 | 86.72% |
| GIS240517P00066000 | 2024-05-16 9:38AM EDT | 66.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 74.22% |
| GIS240517P00067000 | 2024-05-15 3:54PM EDT | 67.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 61.72% |
| GIS240517P00067500 | 2024-05-17 10:30AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 1,011 | 55.47% |
| GIS240517P00068000 | 2024-05-16 11:02AM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 56.25% |
| GIS240517P00069000 | 2024-05-16 10:27AM EDT | 69.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1,203 | 41.80% |
| GIS240517P00070000 | 2024-05-17 3:51PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 2,247 | 26.95% |
| GIS240517P00071000 | 2024-05-17 12:18PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 19 | 2,374 | 9.38% |
| GIS240517P00072000 | 2024-05-17 12:31PM EDT | 72.00 | 0.68 | 0.35 | 2.75 | -0.45 | -39.82% | 5 | 96 | 75.59% |
| GIS240517P00072500 | 2024-05-17 10:30AM EDT | 72.50 | 1.39 | 0.60 | 3.20 | -0.85 | -37.95% | 2 | 66 | 77.54% |
| GIS240517P00075000 | 2024-03-28 10:13AM EDT | 75.00 | 5.32 | 3.70 | 4.80 | 0.00 | - | 2 | 0 | 116.02% |
| GIS240517P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 9.90 | 6.80 | 10.60 | 0.00 | - | - | 0 | 321.09% |
