Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.451,47 -1.225,71 (-1,87%) CMC Crypto 200
1.522,22 +33,68 (+2,26%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Chart Industries, Inc. (GTLS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621C00070000 | 2024-03-25 1:45PM EDT | 70.00 | 89.60 | 81.50 | 86.00 | 0.00 | - | 10 | 10 | 0.00% |
| GTLS240621C00095000 | 2024-01-30 3:15PM EDT | 95.00 | 33.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS240621C00100000 | 2024-04-15 1:35PM EDT | 100.00 | 51.00 | 55.00 | 59.00 | 0.00 | - | 4 | 2 | 97.07% |
| GTLS240621C00105000 | 2024-03-22 10:51AM EDT | 105.00 | 54.89 | 43.10 | 47.30 | 0.00 | - | 1 | 14 | 0.00% |
| GTLS240621C00110000 | 2024-03-25 1:47PM EDT | 110.00 | 51.10 | 42.50 | 47.10 | 0.00 | - | 10 | 10 | 0.00% |
| GTLS240621C00115000 | 2024-03-20 2:37PM EDT | 115.00 | 37.12 | 34.10 | 37.80 | 0.00 | - | 1 | 8 | 0.00% |
| GTLS240621C00120000 | 2024-05-03 10:17AM EDT | 120.00 | 39.00 | 36.50 | 40.80 | 0.00 | - | 1 | 19 | 56.35% |
| GTLS240621C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 32.20 | 31.50 | 35.90 | 0.00 | - | 3 | 64 | 50.49% |
| GTLS240621C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 25.50 | 26.50 | 31.00 | 0.00 | - | 3 | 35 | 71.64% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 122.01% |
| GTLS240621C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 17.00 | 17.70 | 21.90 | 0.00 | - | 1 | 33 | 59.75% |
| GTLS240621C00145000 | 2024-05-03 10:00AM EDT | 145.00 | 15.50 | 13.00 | 17.30 | 0.00 | - | 4 | 23 | 52.39% |
| GTLS240621C00150000 | 2024-05-21 10:36AM EDT | 150.00 | 10.50 | 10.50 | 13.90 | +1.14 | +12.18% | 1 | 151 | 51.48% |
| GTLS240621C00155000 | 2024-05-20 3:46PM EDT | 155.00 | 6.50 | 7.70 | 8.30 | 0.00 | - | 10 | 188 | 36.07% |
| GTLS240621C00160000 | 2024-05-21 3:38PM EDT | 160.00 | 5.00 | 5.00 | 5.60 | +0.85 | +20.48% | 5 | 292 | 34.89% |
| GTLS240621C00165000 | 2024-05-21 10:36AM EDT | 165.00 | 3.00 | 3.10 | 3.80 | +0.40 | +15.38% | 1 | 397 | 35.40% |
| GTLS240621C00170000 | 2024-05-21 10:47AM EDT | 170.00 | 1.95 | 1.85 | 2.15 | +0.65 | +50.00% | 8 | 318 | 33.48% |
| GTLS240621C00175000 | 2024-05-21 1:35PM EDT | 175.00 | 1.02 | 0.95 | 1.45 | -0.07 | -6.42% | 1 | 268 | 35.03% |
| GTLS240621C00180000 | 2024-05-16 3:20PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 36.69% |
| GTLS240621C00185000 | 2024-05-08 12:01PM EDT | 185.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | 64 | 37 | 50.00% |
| GTLS240621C00190000 | 2024-05-21 2:24PM EDT | 190.00 | 0.50 | 0.00 | 2.65 | -0.20 | -28.57% | 4 | 146 | 50.71% |
| GTLS240621C00195000 | 2024-05-03 10:12AM EDT | 195.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 66.24% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 56.25% |
| GTLS240621C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 0.10 | 0.10 | 2.20 | 0.00 | - | 2 | 20 | 66.80% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 89.72% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 88.77% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 94.26% |
| GTLS240621C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 112.57% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 119.29% |
| GTLS240621C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 74 | 74.41% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621P00060000 | 2024-04-12 12:00PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 144.92% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 218.51% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 180.96% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 192.77% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 178.64% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 162.67% |
| GTLS240621P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 289 | 150.29% |
| GTLS240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 34 | 97.51% |
| GTLS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 184 | 127.32% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.00 | 1.95 | 0.00 | - | 5 | 68 | 92.72% |
| GTLS240621P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 106.27% |
| GTLS240621P00115000 | 2024-05-03 11:31AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 144 | 96.31% |
| GTLS240621P00120000 | 2024-05-20 3:42PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 53 | 86.67% |
| GTLS240621P00125000 | 2024-05-10 11:29AM EDT | 125.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 276 | 50.44% |
| GTLS240621P00130000 | 2024-05-21 1:03PM EDT | 130.00 | 0.33 | 0.00 | 0.50 | -0.17 | -34.00% | 1 | 178 | 43.99% |
| GTLS240621P00135000 | 2024-05-21 11:59AM EDT | 135.00 | 0.65 | 0.35 | 1.00 | -0.30 | -31.58% | 50 | 112 | 44.36% |
| GTLS240621P00140000 | 2024-05-21 12:46PM EDT | 140.00 | 1.20 | 0.55 | 1.55 | -0.44 | -26.83% | 1 | 280 | 42.31% |
| GTLS240621P00145000 | 2024-05-20 10:15AM EDT | 145.00 | 2.00 | 1.35 | 1.80 | -0.75 | -27.27% | 2 | 300 | 35.96% |
| GTLS240621P00150000 | 2024-05-21 2:50PM EDT | 150.00 | 2.85 | 2.30 | 2.75 | -1.15 | -28.75% | 2 | 108 | 33.41% |
| GTLS240621P00155000 | 2024-05-21 2:51PM EDT | 155.00 | 4.60 | 3.80 | 4.50 | -2.30 | -33.33% | 1 | 62 | 32.81% |
| GTLS240621P00160000 | 2024-05-17 3:16PM EDT | 160.00 | 8.50 | 6.20 | 6.90 | 0.00 | - | 16 | 59 | 32.28% |
| GTLS240621P00165000 | 2024-05-13 1:08PM EDT | 165.00 | 13.70 | 9.20 | 10.20 | 0.00 | - | 1 | 25 | 33.19% |
| GTLS240621P00170000 | 2024-05-08 2:11PM EDT | 170.00 | 15.60 | 11.50 | 16.00 | 0.00 | - | 1 | 3 | 46.69% |
| GTLS240621P00175000 | 2024-05-08 10:07AM EDT | 175.00 | 16.50 | 16.10 | 20.00 | 0.00 | - | 2 | 12 | 48.10% |
