Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.230,09 +74,85 (+0,41%) Euro Stoxx 50
4.919,97 +4,03 (+0,08%) Dow Jones 30
39.176,84 +49,04 (+0,13%) Gold
2.337,70 +24,50 (+1,06%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.119,03 +368,12 (+0,64%)
Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920C00065000 | 2024-03-21 10:15AM EDT | 65.00 | 91.10 | 82.70 | 87.50 | 0.00 | - | - | 10 | 207.15% |
| GTLS240920C00110000 | 2024-02-28 10:54AM EDT | 110.00 | 51.00 | 57.50 | 62.00 | 0.00 | - | 1 | 0 | 190.37% |
| GTLS240920C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 42.48 | 38.00 | 42.50 | 0.00 | - | 1 | 11 | 111.13% |
| GTLS240920C00120000 | 2024-05-06 12:45PM EDT | 120.00 | 46.54 | 32.50 | 36.60 | 0.00 | - | 1 | 4 | 97.66% |
| GTLS240920C00125000 | 2024-03-11 1:12PM EDT | 125.00 | 35.00 | 40.00 | 44.30 | 0.00 | - | 4 | 4 | 139.86% |
| GTLS240920C00130000 | 2024-02-12 1:51PM EDT | 130.00 | 21.00 | 29.20 | 32.80 | 0.00 | - | - | 1 | 103.14% |
| GTLS240920C00135000 | 2024-03-19 9:56AM EDT | 135.00 | 30.10 | 26.80 | 29.90 | 0.00 | - | 5 | 2 | 101.29% |
| GTLS240920C00140000 | 2024-06-12 9:38AM EDT | 140.00 | 18.91 | 11.70 | 13.10 | 0.00 | - | 1 | 8 | 51.42% |
| GTLS240920C00145000 | 2024-06-27 9:50AM EDT | 145.00 | 10.00 | 9.50 | 10.10 | -8.00 | -44.44% | 2 | 7 | 47.80% |
| GTLS240920C00150000 | 2024-06-25 3:37PM EDT | 150.00 | 10.67 | 7.50 | 8.60 | 0.00 | - | 1 | 30 | 48.74% |
| GTLS240920C00155000 | 2024-06-24 11:23AM EDT | 155.00 | 11.20 | 5.10 | 9.00 | 0.00 | - | 1 | 35 | 56.19% |
| GTLS240920C00160000 | 2024-06-26 3:31PM EDT | 160.00 | 5.60 | 3.90 | 6.60 | 0.00 | - | 3 | 56 | 51.95% |
| GTLS240920C00165000 | 2024-06-20 3:04PM EDT | 165.00 | 5.50 | 2.70 | 6.50 | 0.00 | - | 1 | 44 | 56.34% |
| GTLS240920C00170000 | 2024-06-05 3:56PM EDT | 170.00 | 7.40 | 2.30 | 4.90 | 0.00 | - | 5 | 159 | 53.67% |
| GTLS240920C00175000 | 2024-06-03 1:31PM EDT | 175.00 | 6.45 | 1.70 | 4.80 | 0.00 | - | 5 | 27 | 57.23% |
| GTLS240920C00180000 | 2024-06-24 11:22AM EDT | 180.00 | 3.90 | 1.15 | 3.30 | 0.00 | - | 2 | 121 | 53.27% |
| GTLS240920C00185000 | 2024-06-17 10:59AM EDT | 185.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 62.59% |
| GTLS240920C00190000 | 2024-06-25 3:16PM EDT | 190.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 5 | 121 | 54.04% |
| GTLS240920C00195000 | 2024-05-15 12:37PM EDT | 195.00 | 4.70 | 0.10 | 4.90 | 0.00 | - | 6 | 122 | 58.00% |
| GTLS240920C00200000 | 2024-06-03 10:16AM EDT | 200.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | 1 | 168 | 50.07% |
| GTLS240920C00210000 | 2024-05-14 3:11PM EDT | 210.00 | 3.00 | 0.00 | 1.90 | 0.00 | - | 2 | 18 | 52.75% |
| GTLS240920C00220000 | 2024-06-04 9:30AM EDT | 220.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 12 | 56.54% |
| GTLS240920C00230000 | 2024-06-21 11:36AM EDT | 230.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 60.30% |
| GTLS240920C00240000 | 2024-06-21 11:40AM EDT | 240.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 19 | 20 | 54.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920P00065000 | 2024-02-28 10:54AM EDT | 65.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 26 | 25 | 84.86% |
| GTLS240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 109.42% |
| GTLS240920P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 100.20% |
| GTLS240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 91.55% |
| GTLS240920P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | - | 2 | 76.44% |
| GTLS240920P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 75.67% |
| GTLS240920P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GTLS240920P00100000 | 2024-05-10 3:50PM EDT | 100.00 | 1.35 | 0.40 | 3.80 | 0.00 | - | 10 | 170 | 58.74% |
| GTLS240920P00105000 | 2024-06-05 3:12PM EDT | 105.00 | 0.60 | 0.10 | 4.70 | 0.00 | - | 2 | 16 | 54.39% |
| GTLS240920P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 2.50 | 0.95 | 3.70 | 0.00 | - | 3 | 18 | 56.10% |
| GTLS240920P00115000 | 2024-05-29 12:54PM EDT | 115.00 | 2.30 | 2.25 | 5.30 | 0.00 | - | 1 | 4 | 57.52% |
| GTLS240920P00120000 | 2024-06-13 3:56PM EDT | 120.00 | 3.50 | 3.20 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| GTLS240920P00125000 | 2024-06-26 2:42PM EDT | 125.00 | 5.22 | 4.30 | 7.00 | 0.00 | - | 12 | 59 | 49.63% |
| GTLS240920P00130000 | 2024-06-21 2:02PM EDT | 130.00 | 7.00 | 5.40 | 9.30 | 0.00 | - | 1 | 17 | 50.61% |
| GTLS240920P00135000 | 2024-06-26 2:15PM EDT | 135.00 | 8.60 | 8.70 | 9.60 | 0.00 | - | 1 | 86 | 42.63% |
| GTLS240920P00140000 | 2024-06-25 10:01AM EDT | 140.00 | 9.00 | 11.20 | 12.00 | 0.00 | - | 1 | 69 | 41.76% |
| GTLS240920P00145000 | 2024-06-26 9:32AM EDT | 145.00 | 12.30 | 13.70 | 14.60 | 0.00 | - | 1 | 20 | 40.34% |
| GTLS240920P00150000 | 2024-06-26 10:42AM EDT | 150.00 | 15.50 | 17.00 | 18.00 | 0.00 | - | 1 | 412 | 40.70% |
| GTLS240920P00155000 | 2024-06-25 12:52PM EDT | 155.00 | 17.40 | 19.10 | 22.80 | 0.00 | - | 12 | 24 | 45.59% |
| GTLS240920P00160000 | 2024-05-15 1:44PM EDT | 160.00 | 15.70 | 22.40 | 26.30 | 0.00 | - | 5 | 9 | 44.40% |
| GTLS240920P00165000 | 2024-04-17 11:31AM EDT | 165.00 | 28.40 | 17.50 | 22.00 | 0.00 | - | 1 | 6 | 0.00% |
| GTLS240920P00170000 | 2024-05-29 11:39AM EDT | 170.00 | 24.50 | 30.10 | 34.50 | 0.00 | - | 1 | 5 | 44.40% |
