Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.627,01 +289,52 (+1,36%)
Garmin Ltd. (GRMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240119C00060000 | 2022-07-27 9:41AM EST | 60.00 | 37.30 | 38.00 | 43.00 | 0.00 | - | - | 3 | 56.66% |
| GRMN240119C00075000 | 2021-10-28 9:32AM EST | 75.00 | 71.30 | 63.50 | 68.50 | 0.00 | - | - | 1 | 176.95% |
| GRMN240119C00080000 | 2022-08-05 9:26AM EST | 80.00 | 23.36 | 23.80 | 26.70 | 0.00 | - | - | 2 | 44.85% |
| GRMN240119C00085000 | 2021-12-02 3:19PM EST | 85.00 | 53.00 | 52.30 | 56.20 | 0.00 | - | 5 | 16 | 140.96% |
| GRMN240119C00090000 | 2022-07-27 12:52PM EST | 90.00 | 15.00 | 17.40 | 20.40 | 0.00 | - | - | 9 | 42.49% |
| GRMN240119C00095000 | 2022-07-27 12:41PM EST | 95.00 | 12.76 | 15.30 | 17.80 | 0.00 | - | - | 3 | 41.93% |
| GRMN240119C00100000 | 2022-08-10 10:01AM EST | 100.00 | 13.10 | 13.60 | 14.30 | +0.20 | +1.55% | 6 | 68 | 38.40% |
| GRMN240119C00105000 | 2022-08-01 8:50AM EST | 105.00 | 10.20 | 11.40 | 12.50 | 0.00 | - | - | 279 | 38.74% |
| GRMN240119C00110000 | 2022-07-27 11:35AM EST | 110.00 | 7.80 | 9.50 | 10.60 | 0.00 | - | - | 61 | 38.22% |
| GRMN240119C00115000 | 2022-08-10 8:56AM EST | 115.00 | 7.00 | 6.90 | 9.30 | -0.34 | -4.63% | 1 | 31 | 38.70% |
| GRMN240119C00120000 | 2022-08-10 9:13AM EST | 120.00 | 6.35 | 5.50 | 7.70 | -0.69 | -9.80% | 1 | 89 | 37.87% |
| GRMN240119C00125000 | 2022-08-05 10:19AM EST | 125.00 | 4.84 | 4.40 | 6.80 | 0.00 | - | - | 18 | 38.46% |
| GRMN240119C00130000 | 2022-07-18 8:34AM EST | 130.00 | 5.50 | 3.50 | 5.40 | 0.00 | - | 1 | 555 | 37.18% |
| GRMN240119C00135000 | 2022-08-09 2:45PM EST | 135.00 | 2.75 | 2.70 | 4.90 | 0.00 | - | 4 | 13 | 38.17% |
| GRMN240119C00140000 | 2021-11-15 10:26AM EST | 140.00 | 25.20 | 17.00 | 22.00 | 0.00 | - | 1 | 21 | 80.46% |
| GRMN240119C00145000 | 2022-08-10 8:31AM EST | 145.00 | 1.90 | 1.20 | 3.90 | +1.90 | - | - | 4 | 39.34% |
| GRMN240119C00150000 | 2022-08-11 12:04PM EST | 150.00 | 1.65 | 1.20 | 2.00 | +0.25 | +17.86% | 1 | 16 | 33.72% |
| GRMN240119C00155000 | 2021-10-27 8:38AM EST | 155.00 | 21.00 | 14.10 | 17.80 | 0.00 | - | 5 | 9 | 78.38% |
| GRMN240119C00160000 | 2022-07-27 2:27PM EST | 160.00 | 1.00 | 0.10 | 2.95 | 0.00 | - | 3 | 21 | 41.39% |
| GRMN240119C00165000 | 2022-08-04 2:30PM EST | 165.00 | 1.00 | 0.15 | 2.75 | 0.00 | - | - | 3 | 42.21% |
| GRMN240119C00170000 | 2022-07-29 1:05PM EST | 170.00 | 0.83 | 0.10 | 1.40 | 0.00 | - | 2 | 8 | 36.95% |
| GRMN240119C00175000 | 2022-07-21 9:51AM EST | 175.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 10 | 85 | 52.38% |
| GRMN240119C00180000 | 2021-12-17 1:57PM EST | 180.00 | 8.40 | 4.50 | 9.00 | 0.00 | - | 1 | 8 | 61.71% |
| GRMN240119C00185000 | 2021-12-14 2:05PM EST | 185.00 | 4.00 | 3.50 | 8.00 | 0.00 | - | 1 | 5 | 59.92% |
| GRMN240119C00190000 | 2021-12-20 12:16PM EST | 190.00 | 5.01 | 2.50 | 7.20 | 0.00 | - | 3 | 14 | 58.17% |
| GRMN240119C00195000 | 2021-11-30 12:21PM EST | 195.00 | 5.90 | 2.50 | 6.70 | 0.00 | - | 1 | 0 | 58.62% |
| GRMN240119C00220000 | 2022-07-28 8:30AM EST | 220.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | - | 2 | 45.80% |
| GRMN240119C00230000 | 2021-11-10 6:59AM EST | 230.00 | 6.30 | 1.20 | 3.20 | 0.00 | - | - | 2 | 55.90% |
| GRMN240119C00240000 | 2022-08-09 12:54PM EST | 240.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 8 | 73 | 49.46% |
| GRMN240119C00250000 | 2022-07-29 8:30AM EST | 250.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 51.15% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240119P00050000 | 2022-07-27 9:19AM EST | 50.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | - | 6 | 59.09% |
| GRMN240119P00060000 | 2022-08-10 11:29AM EST | 60.00 | 1.97 | 1.30 | 2.65 | -0.81 | -29.14% | 1 | 1 | 47.64% |
| GRMN240119P00070000 | 2022-08-01 10:11AM EST | 70.00 | 3.75 | 3.00 | 4.60 | 0.00 | - | - | 16 | 45.05% |
| GRMN240119P00080000 | 2022-08-10 11:29AM EST | 80.00 | 6.41 | 5.70 | 7.10 | +0.01 | +0.16% | - | 4 | 41.87% |
| GRMN240119P00085000 | 2022-08-11 9:58AM EST | 85.00 | 7.25 | 7.20 | 8.60 | -1.75 | -19.44% | 1 | 6 | 40.20% |
| GRMN240119P00090000 | 2022-07-27 8:57AM EST | 90.00 | 11.20 | 8.80 | 10.70 | 0.00 | - | - | 2 | 39.67% |
| GRMN240119P00095000 | 2022-07-28 12:45PM EST | 95.00 | 12.22 | 11.20 | 13.10 | 0.00 | - | - | 1 | 39.24% |
| GRMN240119P00100000 | 2022-07-21 11:00AM EST | 100.00 | 11.37 | 13.10 | 15.40 | 0.00 | - | - | 9 | 37.89% |
| GRMN240119P00105000 | 2022-08-09 1:38PM EST | 105.00 | 18.47 | 15.90 | 18.00 | 0.00 | - | 20 | 3 | 36.68% |
| GRMN240119P00110000 | 2022-07-25 9:26AM EST | 110.00 | 18.10 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 33.55% |
| GRMN240119P00115000 | 2021-11-04 10:25AM EST | 115.00 | 12.00 | 13.60 | 18.50 | 0.00 | - | - | 1 | 18.55% |
| GRMN240119P00120000 | 2021-10-28 10:54AM EST | 120.00 | 12.50 | 13.50 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| GRMN240119P00140000 | 2021-12-21 11:51AM EST | 140.00 | 26.50 | 23.50 | 28.40 | 0.00 | - | - | 2 | 0.00% |
| GRMN240119P00145000 | 2021-10-27 12:48PM EST | 145.00 | 23.99 | 25.50 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| GRMN240119P00155000 | 2021-10-27 12:48PM EST | 155.00 | 29.43 | 31.50 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240119P00160000 | 2021-10-27 9:11AM EST | 160.00 | 33.50 | 35.00 | 38.70 | 0.00 | - | 2 | 1 | 0.00% |
| GRMN240119P00165000 | 2021-11-10 6:59AM EST | 165.00 | 28.53 | 40.10 | 43.90 | 0.00 | - | - | 1 | 0.00% |
