GRMN - Garmin Ltd.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240119C00055000 | 2022-04-11 9:33AM EDT | 55.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GRMN240119C00060000 | 2023-05-24 10:53AM EDT | 60.00 | 44.00 | 44.90 | 47.20 | 0.00 | - | 2 | 2 | 57.03% |
| GRMN240119C00065000 | 2022-09-22 9:44AM EDT | 65.00 | 22.25 | 22.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240119C00070000 | 2023-05-03 11:45AM EDT | 70.00 | 29.99 | 35.30 | 39.60 | 0.00 | - | 1 | 9 | 59.41% |
| GRMN240119C00075000 | 2022-11-08 12:47PM EDT | 75.00 | 18.80 | 23.50 | 25.70 | 0.00 | - | 2 | 4 | 0.00% |
| GRMN240119C00080000 | 2023-05-18 10:22AM EDT | 80.00 | 26.00 | 26.90 | 29.40 | 0.00 | - | 1 | 21 | 44.67% |
| GRMN240119C00085000 | 2023-03-21 3:02PM EDT | 85.00 | 18.00 | 17.40 | 18.30 | 0.00 | - | 1 | 77 | 0.00% |
| GRMN240119C00090000 | 2023-05-08 3:19PM EDT | 90.00 | 17.80 | 18.30 | 20.60 | 0.00 | - | 1 | 25 | 36.76% |
| GRMN240119C00095000 | 2023-05-05 10:11AM EDT | 95.00 | 13.80 | 15.40 | 15.90 | 0.00 | - | 2 | 136 | 31.23% |
| GRMN240119C00100000 | 2023-05-31 2:56PM EDT | 100.00 | 10.80 | 10.90 | 11.40 | 0.00 | - | 2 | 481 | 26.06% |
| GRMN240119C00105000 | 2023-06-05 12:50PM EDT | 105.00 | 8.60 | 7.90 | 8.30 | 0.00 | - | 1 | 794 | 24.45% |
| GRMN240119C00110000 | 2023-06-05 10:33AM EDT | 110.00 | 5.45 | 5.30 | 5.70 | 0.00 | - | 9 | 633 | 22.96% |
| GRMN240119C00115000 | 2023-06-05 10:02AM EDT | 115.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 40 | 487 | 21.77% |
| GRMN240119C00120000 | 2023-06-05 3:05PM EDT | 120.00 | 2.25 | 1.95 | 2.45 | +0.15 | +7.14% | 1 | 870 | 21.53% |
| GRMN240119C00125000 | 2023-06-02 9:30AM EDT | 125.00 | 1.45 | 1.05 | 3.00 | 0.00 | - | 2 | 441 | 27.26% |
| GRMN240119C00130000 | 2023-06-01 12:37PM EDT | 130.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 1 | 984 | 20.06% |
| GRMN240119C00135000 | 2023-05-09 9:31AM EDT | 135.00 | 0.60 | 0.10 | 1.80 | 0.00 | - | 106 | 123 | 28.33% |
| GRMN240119C00140000 | 2023-05-31 3:52PM EDT | 140.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 560 | 27.95% |
| GRMN240119C00145000 | 2023-05-16 12:27PM EDT | 145.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 50 | 60 | 26.81% |
| GRMN240119C00150000 | 2023-04-06 3:00PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 28.89% |
| GRMN240119C00155000 | 2023-03-21 9:48AM EDT | 155.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 23.24% |
| GRMN240119C00160000 | 2022-07-27 3:27PM EDT | 160.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 21 | 53.91% |
| GRMN240119C00165000 | 2022-08-04 3:30PM EDT | 165.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.42% |
| GRMN240119C00170000 | 2022-11-18 2:43PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 36.30% |
| GRMN240119C00175000 | 2023-01-13 11:34AM EDT | 175.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 1 | 85 | 36.38% |
| GRMN240119C00180000 | 2022-06-21 9:36AM EDT | 180.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 4 | 15 | 51.93% |
| GRMN240119C00185000 | 2021-12-14 3:05PM EDT | 185.00 | 4.00 | 3.00 | 7.80 | 0.00 | - | 1 | 5 | 67.36% |
| GRMN240119C00190000 | 2023-03-17 12:56PM EDT | 190.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 40.23% |
| GRMN240119C00195000 | 2021-11-30 1:21PM EDT | 195.00 | 5.90 | 2.50 | 6.70 | 0.00 | - | 1 | 0 | 67.58% |
| GRMN240119C00200000 | 2023-06-02 12:25PM EDT | 200.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 14 | 39.89% |
| GRMN240119C00220000 | 2022-07-28 9:30AM EDT | 220.00 | 0.43 | 0.00 | 4.70 | 0.00 | - | - | 2 | 63.53% |
| GRMN240119C00230000 | 2022-05-13 9:55AM EDT | 230.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 66.48% |
| GRMN240119C00240000 | 2022-12-02 11:17AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 41.50% |
| GRMN240119C00250000 | 2022-11-18 10:30AM EDT | 250.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 12 | 37 | 53.42% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240119P00040000 | 2022-12-06 2:14PM EDT | 40.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 10 | 14 | 78.88% |
| GRMN240119P00045000 | 2023-03-15 12:09PM EDT | 45.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 12 | 14 | 57.28% |
| GRMN240119P00050000 | 2023-01-27 11:47AM EDT | 50.00 | 0.42 | 0.05 | 0.55 | 0.00 | - | 10 | 24 | 55.23% |
| GRMN240119P00055000 | 2023-04-17 10:23AM EDT | 55.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 2 | 1 | 51.44% |
| GRMN240119P00060000 | 2023-06-05 9:30AM EDT | 60.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 63 | 46.17% |
| GRMN240119P00065000 | 2023-04-21 2:06PM EDT | 65.00 | 1.00 | 0.45 | 1.05 | 0.00 | - | 650 | 658 | 43.95% |
| GRMN240119P00070000 | 2023-05-19 1:33PM EDT | 70.00 | 0.90 | 0.45 | 1.15 | 0.00 | - | 267 | 423 | 39.32% |
| GRMN240119P00075000 | 2023-05-18 11:01AM EDT | 75.00 | 1.05 | 0.75 | 1.15 | 0.00 | - | 25 | 255 | 34.01% |
| GRMN240119P00080000 | 2023-06-05 1:12PM EDT | 80.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 2 | 410 | 30.69% |
| GRMN240119P00085000 | 2023-05-04 2:17PM EDT | 85.00 | 2.63 | 1.30 | 1.95 | 0.00 | - | 1 | 561 | 28.72% |
| GRMN240119P00090000 | 2023-05-19 3:41PM EDT | 90.00 | 3.30 | 2.10 | 4.60 | 0.00 | - | 100 | 451 | 34.57% |
| GRMN240119P00095000 | 2023-06-02 12:47PM EDT | 95.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 7 | 442 | 23.81% |
| GRMN240119P00100000 | 2023-06-02 3:50PM EDT | 100.00 | 4.46 | 4.40 | 4.70 | 0.00 | - | 148 | 447 | 21.97% |
| GRMN240119P00105000 | 2023-05-19 1:39PM EDT | 105.00 | 8.10 | 6.20 | 6.50 | 0.00 | - | 12 | 43 | 20.31% |
| GRMN240119P00110000 | 2023-06-02 12:16PM EDT | 110.00 | 8.30 | 8.50 | 8.90 | 0.00 | - | 1 | 76 | 18.79% |
| GRMN240119P00115000 | 2023-05-31 1:09PM EDT | 115.00 | 13.10 | 10.20 | 12.40 | 0.00 | - | 1 | 19 | 18.88% |
| GRMN240119P00120000 | 2023-04-26 3:55PM EDT | 120.00 | 25.20 | 15.90 | 17.70 | 0.00 | - | 3 | 4 | 24.07% |
| GRMN240119P00125000 | 2022-05-17 9:46AM EDT | 125.00 | 29.04 | 32.80 | 37.30 | 0.00 | - | - | 12 | 67.18% |
| GRMN240119P00135000 | 2022-04-21 10:11AM EDT | 135.00 | 27.04 | 36.50 | 41.50 | 0.00 | - | - | 1 | 56.24% |
| GRMN240119P00140000 | 2023-03-27 11:14AM EDT | 140.00 | 43.50 | 42.80 | 46.60 | 0.00 | - | 2 | 0 | 61.84% |
| GRMN240119P00145000 | 2023-02-03 10:40AM EDT | 145.00 | 43.00 | 44.30 | 48.70 | 0.00 | - | 1 | 1 | 54.35% |
| GRMN240119P00155000 | 2023-02-02 11:16AM EDT | 155.00 | 51.31 | 54.40 | 58.90 | 0.00 | - | 1 | 0 | 60.42% |
| GRMN240119P00160000 | 2021-10-27 10:11AM EDT | 160.00 | 33.50 | 35.00 | 38.70 | 0.00 | - | 2 | 1 | 0.00% |
| GRMN240119P00165000 | 2021-11-10 7:59AM EDT | 165.00 | 28.53 | 40.00 | 44.50 | 0.00 | - | - | 1 | 0.00% |
