Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.518,44 +896,02 (+2,59%)
Garmin Ltd. (GRMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240119C00055000 | 2023-10-27 1:24PM EST | 55.00 | 45.30 | 64.00 | 68.70 | 0.00 | - | 1 | 3 | 89.45% |
| GRMN240119C00060000 | 2023-05-24 9:53AM EST | 60.00 | 44.00 | 40.70 | 45.30 | 0.00 | - | 2 | 2 | 0.00% |
| GRMN240119C00065000 | 2022-09-22 8:44AM EST | 65.00 | 22.25 | 22.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240119C00070000 | 2023-08-14 9:34AM EST | 70.00 | 34.72 | 35.40 | 37.40 | 0.00 | - | 9 | 8 | 0.00% |
| GRMN240119C00075000 | 2023-11-06 9:52AM EST | 75.00 | 41.30 | 46.20 | 50.40 | 0.00 | - | 1 | 6 | 106.52% |
| GRMN240119C00080000 | 2023-07-21 9:44AM EST | 80.00 | 28.50 | 22.10 | 25.10 | 0.00 | - | 4 | 21 | 0.00% |
| GRMN240119C00085000 | 2023-03-21 2:02PM EST | 85.00 | 18.00 | 17.40 | 18.30 | 0.00 | - | 1 | 77 | 0.00% |
| GRMN240119C00090000 | 2023-10-31 10:50AM EST | 90.00 | 13.81 | 30.10 | 34.80 | 0.00 | - | 2 | 23 | 66.55% |
| GRMN240119C00095000 | 2023-11-17 3:54PM EST | 95.00 | 24.70 | 26.30 | 30.90 | 0.00 | - | 2 | 134 | 70.78% |
| GRMN240119C00100000 | 2023-11-24 12:41PM EST | 100.00 | 21.59 | 21.30 | 25.40 | 0.00 | - | 10 | 629 | 55.84% |
| GRMN240119C00105000 | 2023-11-30 1:57PM EST | 105.00 | 17.20 | 16.50 | 20.40 | 0.00 | - | 149 | 976 | 46.66% |
| GRMN240119C00110000 | 2023-11-30 10:13AM EST | 110.00 | 13.70 | 11.50 | 15.60 | +1.90 | +16.10% | 2 | 1,099 | 39.17% |
| GRMN240119C00115000 | 2023-11-28 2:42PM EST | 115.00 | 7.70 | 7.20 | 10.00 | 0.00 | - | 19 | 736 | 25.20% |
| GRMN240119C00120000 | 2023-12-01 3:49PM EST | 120.00 | 5.10 | 4.60 | 5.20 | +1.10 | +27.50% | 83 | 2,008 | 17.07% |
| GRMN240119C00125000 | 2023-12-01 3:50PM EST | 125.00 | 2.05 | 1.90 | 2.05 | +0.54 | +35.76% | 33 | 684 | 14.72% |
| GRMN240119C00130000 | 2023-12-01 11:53AM EST | 130.00 | 0.45 | 0.35 | 0.70 | +0.05 | +12.50% | 22 | 977 | 15.14% |
| GRMN240119C00135000 | 2023-11-22 3:27PM EST | 135.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 60 | 172 | 33.48% |
| GRMN240119C00140000 | 2023-11-22 3:27PM EST | 140.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 60 | 606 | 35.10% |
| GRMN240119C00145000 | 2023-08-02 12:44PM EST | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 33.50% |
| GRMN240119C00150000 | 2023-04-06 2:00PM EST | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 38.48% |
| GRMN240119C00155000 | 2023-03-21 8:48AM EST | 155.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 31.45% |
| GRMN240119C00160000 | 2023-08-15 9:19AM EST | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 43.51% |
| GRMN240119C00165000 | 2022-08-04 2:30PM EST | 165.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 71.09% |
| GRMN240119C00170000 | 2022-11-18 1:43PM EST | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 55.66% |
| GRMN240119C00175000 | 2023-06-22 1:04PM EST | 175.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 20 | 105 | 64.36% |
| GRMN240119C00180000 | 2023-11-22 2:53PM EST | 180.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 20 | 26 | 53.22% |
| GRMN240119C00185000 | 2021-12-14 2:05PM EST | 185.00 | 4.00 | 3.00 | 7.80 | 0.00 | - | 1 | 5 | 112.89% |
| GRMN240119C00190000 | 2023-03-17 11:56AM EST | 190.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 58.50% |
| GRMN240119C00195000 | 2021-11-30 12:21PM EST | 195.00 | 5.90 | 2.50 | 6.70 | 0.00 | - | 1 | 0 | 115.06% |
| GRMN240119C00200000 | 2023-07-10 12:53PM EST | 200.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 9 | 65 | 57.42% |
| GRMN240119C00220000 | 2022-07-28 8:30AM EST | 220.00 | 0.43 | 0.00 | 4.70 | 0.00 | - | - | 2 | 111.18% |
| GRMN240119C00230000 | 2022-05-13 8:55AM EST | 230.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 117.65% |
| GRMN240119C00240000 | 2022-12-02 10:17AM EST | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 67.97% |
| GRMN240119C00250000 | 2022-11-18 9:30AM EST | 250.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 12 | 37 | 95.51% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240119P00040000 | 2022-12-06 1:14PM EST | 40.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 10 | 14 | 188.67% |
| GRMN240119P00045000 | 2023-09-08 2:40PM EST | 45.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 108.20% |
| GRMN240119P00050000 | 2023-01-27 10:47AM EST | 50.00 | 0.42 | 0.05 | 0.55 | 0.00 | - | 10 | 24 | 123.83% |
| GRMN240119P00055000 | 2023-04-17 9:23AM EST | 55.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 2 | 1 | 116.02% |
| GRMN240119P00060000 | 2023-09-08 12:13PM EST | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 73 | 82.81% |
| GRMN240119P00065000 | 2023-10-17 8:38AM EST | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 50.00% |
| GRMN240119P00070000 | 2023-10-16 8:48AM EST | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 424 | 84.67% |
| GRMN240119P00075000 | 2023-09-29 10:33AM EST | 75.00 | 0.41 | 0.10 | 2.75 | 0.00 | - | 1 | 242 | 100.78% |
| GRMN240119P00080000 | 2023-08-28 2:13PM EST | 80.00 | 0.57 | 0.45 | 0.65 | 0.00 | - | 9 | 437 | 72.31% |
| GRMN240119P00085000 | 2023-10-25 2:35PM EST | 85.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 54.88% |
| GRMN240119P00090000 | 2023-10-20 10:00AM EST | 90.00 | 1.30 | 0.00 | 0.30 | 0.00 | - | 1 | 460 | 49.27% |
| GRMN240119P00095000 | 2023-11-21 9:30AM EST | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 596 | 44.63% |
| GRMN240119P00100000 | 2023-11-09 11:49AM EST | 100.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 18 | 805 | 30.96% |
| GRMN240119P00105000 | 2023-11-30 11:24AM EST | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 570 | 29.49% |
| GRMN240119P00110000 | 2023-11-28 12:54PM EST | 110.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 1 | 340 | 20.97% |
| GRMN240119P00115000 | 2023-12-01 1:08PM EST | 115.00 | 0.55 | 0.40 | 0.55 | -0.20 | -26.67% | 1 | 306 | 18.09% |
| GRMN240119P00120000 | 2023-12-01 3:55PM EST | 120.00 | 1.30 | 1.25 | 1.35 | -0.55 | -29.73% | 25 | 302 | 15.75% |
| GRMN240119P00125000 | 2023-11-28 9:43AM EST | 125.00 | 4.85 | 3.20 | 3.50 | 0.00 | - | 5 | 10 | 15.24% |
| GRMN240119P00130000 | 2023-11-14 12:25PM EST | 130.00 | 11.12 | 5.60 | 8.00 | 0.00 | - | - | 0 | 21.86% |
| GRMN240119P00135000 | 2023-10-20 9:09AM EST | 135.00 | 31.50 | 13.20 | 17.90 | 0.00 | - | 1 | 0 | 60.08% |
| GRMN240119P00140000 | 2023-03-27 10:14AM EST | 140.00 | 43.50 | 42.80 | 46.60 | 0.00 | - | 2 | 0 | 190.52% |
| GRMN240119P00145000 | 2023-02-03 9:40AM EST | 145.00 | 43.00 | 44.30 | 48.70 | 0.00 | - | 1 | 1 | 180.79% |
| GRMN240119P00155000 | 2023-02-02 10:16AM EST | 155.00 | 51.31 | 54.40 | 58.90 | 0.00 | - | 1 | 0 | 196.39% |
| GRMN240119P00160000 | 2021-10-27 9:11AM EST | 160.00 | 33.50 | 35.00 | 38.70 | 0.00 | - | 2 | 1 | 64.77% |
| GRMN240119P00165000 | 2021-09-27 1:54PM EST | 165.00 | 28.53 | 40.00 | 44.50 | 0.00 | - | - | 1 | 53.81% |
