Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.609,32 +319,59 (+0,52%)
Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Echtzeitpreis. 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 | 717.92% |
| GTLS240621C00095000 | 2024-01-30 3:15PM EDT | 95.00 | 33.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 318.90% |
| GTLS240621C00100000 | 2024-04-15 1:35PM EDT | 100.00 | 51.00 | 55.00 | 59.00 | 0.00 | - | 4 | 2 | 507.64% |
| GTLS240621C00105000 | 2024-03-22 10:51AM EDT | 105.00 | 54.89 | 43.10 | 47.30 | 0.00 | - | 1 | 14 | 346.83% |
| GTLS240621C00110000 | 2024-03-25 1:47PM EDT | 110.00 | 51.10 | 42.50 | 47.10 | 0.00 | - | 10 | 10 | 392.85% |
| GTLS240621C00115000 | 2024-03-20 2:37PM EDT | 115.00 | 37.12 | 34.10 | 37.80 | 0.00 | - | 1 | 8 | 295.41% |
| GTLS240621C00120000 | 2024-05-03 10:17AM EDT | 120.00 | 39.00 | 35.00 | 39.70 | 0.00 | - | 1 | 19 | 361.77% |
| GTLS240621C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 32.20 | 19.00 | 23.50 | 0.00 | - | 3 | 64 | 161.62% |
| GTLS240621C00130000 | 2024-06-10 12:43PM EDT | 130.00 | 17.40 | 8.70 | 12.90 | 0.00 | - | 1 | 35 | 82.69% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 418.21% |
| GTLS240621C00140000 | 2024-06-11 2:33PM EDT | 140.00 | 6.80 | 2.65 | 5.20 | 0.00 | - | 10 | 41 | 62.89% |
| GTLS240621C00145000 | 2024-06-14 10:59AM EDT | 145.00 | 1.25 | 0.85 | 1.45 | -3.45 | -73.40% | 1 | 23 | 40.09% |
| GTLS240621C00150000 | 2024-06-13 1:45PM EDT | 150.00 | 0.82 | 0.00 | 1.20 | 0.00 | - | 15 | 148 | 54.54% |
| GTLS240621C00155000 | 2024-06-12 3:12PM EDT | 155.00 | 0.95 | 0.05 | 1.50 | 0.00 | - | 2 | 197 | 61.04% |
| GTLS240621C00160000 | 2024-06-14 3:09PM EDT | 160.00 | 1.00 | 0.00 | 0.15 | +0.75 | +300.00% | 2 | 311 | 51.56% |
| GTLS240621C00165000 | 2024-06-13 9:38AM EDT | 165.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 455 | 67.29% |
| GTLS240621C00170000 | 2024-06-12 11:21AM EDT | 170.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | 1 | 322 | 119.53% |
| GTLS240621C00175000 | 2024-06-13 12:45PM EDT | 175.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | 11 | 261 | 101.76% |
| GTLS240621C00180000 | 2024-05-22 10:11AM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 161.18% |
| GTLS240621C00185000 | 2024-05-08 12:01PM EDT | 185.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 64 | 37 | 172.66% |
| GTLS240621C00190000 | 2024-05-22 11:33AM EDT | 190.00 | 0.58 | 0.00 | 1.10 | 0.00 | - | 21 | 142 | 128.81% |
| GTLS240621C00195000 | 2024-05-03 10:12AM EDT | 195.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 194.04% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 164.36% |
| GTLS240621C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 20 | 184.86% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 240.33% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 234.03% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 244.34% |
| GTLS240621C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 286.28% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 299.90% |
| GTLS240621C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 74 | 188.28% |
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 | 274.61% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 419.04% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 341.50% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 362.89% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 332.32% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 298.24% |
| GTLS240621P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 289 | 271.29% |
| GTLS240621P00095000 | 2024-06-12 9:42AM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 132.81% |
| GTLS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 184 | 220.95% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.00 | 1.95 | 0.00 | - | 5 | 68 | 152.64% |
| GTLS240621P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 174.17% |
| GTLS240621P00115000 | 2024-05-23 10:38AM EDT | 115.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 40 | 127 | 68.75% |
| GTLS240621P00120000 | 2024-05-20 3:42PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 53 | 58.59% |
| GTLS240621P00125000 | 2024-05-30 2:25PM EDT | 125.00 | 0.38 | 0.00 | 3.20 | 0.00 | - | 1 | 276 | 91.65% |
| GTLS240621P00130000 | 2024-06-14 11:39AM EDT | 130.00 | 0.56 | 0.20 | 0.60 | +0.23 | +69.70% | 9 | 179 | 50.05% |
| GTLS240621P00135000 | 2024-06-14 12:37PM EDT | 135.00 | 1.09 | 0.65 | 1.25 | +0.34 | +45.33% | 14 | 169 | 43.87% |
| GTLS240621P00140000 | 2024-06-14 12:37PM EDT | 140.00 | 2.79 | 1.75 | 2.90 | +0.94 | +50.81% | 13 | 136 | 41.41% |
| GTLS240621P00145000 | 2024-06-14 12:09PM EDT | 145.00 | 6.04 | 4.30 | 6.30 | +1.84 | +43.81% | 17 | 224 | 47.17% |
| GTLS240621P00150000 | 2024-06-14 3:09PM EDT | 150.00 | 9.19 | 7.80 | 12.00 | +1.46 | +18.89% | 12 | 121 | 77.71% |
| GTLS240621P00155000 | 2024-06-14 11:39AM EDT | 155.00 | 15.40 | 12.20 | 16.50 | +8.50 | +123.19% | 9 | 68 | 87.50% |
| GTLS240621P00160000 | 2024-05-31 2:24PM EDT | 160.00 | 8.10 | 17.20 | 21.50 | 0.00 | - | 1 | 53 | 103.20% |
| GTLS240621P00165000 | 2024-06-04 3:50PM EDT | 165.00 | 18.80 | 22.20 | 26.50 | 0.00 | - | 1 | 18 | 117.63% |
| GTLS240621P00170000 | 2024-06-04 3:29PM EDT | 170.00 | 23.90 | 27.20 | 31.50 | 0.00 | - | 1 | 0 | 131.06% |
| GTLS240621P00175000 | 2024-05-08 10:07AM EDT | 175.00 | 16.50 | 27.10 | 31.50 | 0.00 | - | 2 | 0 | 0.00% |
