Deutsche Märkte geschlossen
Nikkei 225
27.120,53 +128,32 (+0,48%) Dow Jones 30
30.278,80 -37,52 (-0,12%) BTC-EUR
20.420,98 -2,89 (-0,01%) CMC Crypto 200
457,33 -1,08 (-0,23%) Nasdaq Compositive
11.119,55 -56,85 (-0,51%) S&P 500
3.781,84 -9,09 (-0,24%)
Garmin Ltd. (GRMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN221021C00050000 | 2022-09-12 9:43AM EDT | 50.00 | 43.00 | 32.80 | 34.10 | 0.00 | - | 6 | 0 | 122.07% |
| GRMN221021C00070000 | 2022-09-28 11:52AM EDT | 70.00 | 14.00 | 13.10 | 13.80 | 0.00 | - | - | 0 | 63.87% |
| GRMN221021C00075000 | 2022-10-04 9:50AM EDT | 75.00 | 8.90 | 8.50 | 8.90 | 0.00 | - | 5 | 3 | 46.83% |
| GRMN221021C00080000 | 2022-10-04 9:51AM EDT | 80.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 1 | 934 | 37.60% |
| GRMN221021C00085000 | 2022-10-04 3:53PM EDT | 85.00 | 1.63 | 1.40 | 1.55 | 0.00 | - | 9 | 184 | 31.89% |
| GRMN221021C00090000 | 2022-10-05 10:52AM EDT | 90.00 | 0.23 | 0.25 | 0.35 | -0.07 | -23.33% | 1 | 408 | 30.96% |
| GRMN221021C00095000 | 2022-10-05 12:45PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 13 | 421 | 34.38% |
| GRMN221021C00100000 | 2022-10-05 12:45PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 319 | 44.82% |
| GRMN221021C00105000 | 2022-09-27 10:56AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 261 | 54.49% |
| GRMN221021C00110000 | 2022-10-05 2:11PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 3 | 60 | 63.28% |
| GRMN221021C00115000 | 2022-10-05 2:11PM EDT | 115.00 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 2 | 449 | 74.02% |
| GRMN221021C00120000 | 2022-09-26 12:57PM EDT | 120.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 44 | 81.84% |
| GRMN221021C00125000 | 2022-10-05 2:10PM EDT | 125.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 163 | 83.20% |
| GRMN221021C00130000 | 2022-10-04 1:47PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 85.55% |
| GRMN221021C00135000 | 2022-10-04 1:34PM EDT | 135.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 91.80% |
| GRMN221021C00140000 | 2022-07-13 12:00PM EDT | 140.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 441 | 123.24% |
| GRMN221021C00145000 | 2022-07-20 12:50PM EDT | 145.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 11 | 16 | 146.48% |
| GRMN221021C00155000 | 2022-04-01 2:56PM EDT | 155.00 | 0.99 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 151.07% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN221021P00050000 | 2022-07-11 10:17AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 140.82% |
| GRMN221021P00055000 | 2022-04-18 1:59PM EDT | 55.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 132.32% |
| GRMN221021P00065000 | 2022-10-03 11:05AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 53.91% |
| GRMN221021P00070000 | 2022-10-03 3:44PM EDT | 70.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 21 | 53.22% |
| GRMN221021P00075000 | 2022-10-04 1:36PM EDT | 75.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 2 | 346 | 40.82% |
| GRMN221021P00080000 | 2022-10-05 12:50PM EDT | 80.00 | 1.17 | 1.05 | 1.20 | -0.53 | -31.18% | 1 | 205 | 35.67% |
| GRMN221021P00085000 | 2022-10-05 9:52AM EDT | 85.00 | 3.42 | 3.00 | 3.20 | +0.42 | +14.00% | 1 | 1,403 | 30.86% |
| GRMN221021P00090000 | 2022-10-04 1:36PM EDT | 90.00 | 7.23 | 6.80 | 7.20 | 0.00 | - | 2 | 128 | 34.18% |
| GRMN221021P00095000 | 2022-09-30 12:59PM EDT | 95.00 | 13.03 | 11.20 | 13.40 | 0.00 | - | 2 | 64 | 51.71% |
| GRMN221021P00100000 | 2022-09-23 9:43AM EDT | 100.00 | 18.00 | 16.20 | 18.80 | 0.00 | - | 1 | 29 | 70.70% |
| GRMN221021P00105000 | 2022-09-26 2:11PM EDT | 105.00 | 22.30 | 21.20 | 23.70 | 0.00 | - | 1 | 0 | 81.84% |
| GRMN221021P00110000 | 2022-09-08 11:28AM EDT | 110.00 | 19.70 | 26.30 | 27.70 | 0.00 | - | 2 | 0 | 75.59% |
| GRMN221021P00115000 | 2022-09-20 1:30PM EDT | 115.00 | 30.50 | 30.80 | 33.40 | 0.00 | - | 2 | 35 | 90.04% |
| GRMN221021P00120000 | 2022-09-22 10:03AM EDT | 120.00 | 37.10 | 36.40 | 37.90 | 0.00 | - | 1 | 0 | 101.47% |
| GRMN221021P00125000 | 2022-07-27 9:34AM EDT | 125.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GRMN221021P00130000 | 2022-07-07 1:48PM EDT | 130.00 | 26.50 | 30.90 | 34.20 | 0.00 | - | 1 | 5 | 0.00% |
| GRMN221021P00135000 | 2022-09-02 12:18PM EDT | 135.00 | 44.79 | 52.60 | 56.50 | 0.00 | - | 7 | 0 | 196.88% |
| GRMN221021P00150000 | 2022-03-15 11:20AM EDT | 150.00 | 42.73 | 37.10 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| GRMN221021P00155000 | 2022-03-15 11:27AM EDT | 155.00 | 47.40 | 41.30 | 44.70 | 0.00 | - | - | 1 | 0.00% |
| GRMN221021P00160000 | 2022-02-24 12:54PM EDT | 160.00 | 52.88 | 42.50 | 47.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
