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
61.649,25 +434,64 (+0,71%)
Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220C00060000 | 2024-03-22 1:18PM EDT | 60.00 | 102.20 | 88.70 | 93.50 | 0.00 | - | 10 | 10 | 145.79% |
| GTLS241220C00080000 | 2024-05-20 10:31AM EDT | 80.00 | 77.20 | 61.50 | 66.20 | 0.00 | - | 2 | 72 | 68.43% |
| GTLS241220C00090000 | 2024-03-12 12:39PM EDT | 90.00 | 59.77 | 69.00 | 73.60 | 0.00 | - | 2 | 0 | 130.91% |
| GTLS241220C00100000 | 2024-06-04 12:01PM EDT | 100.00 | 51.50 | 44.50 | 49.00 | 0.00 | - | 4 | 18 | 59.69% |
| GTLS241220C00110000 | 2024-06-03 2:48PM EDT | 110.00 | 46.55 | 36.50 | 40.90 | 0.00 | - | 1 | 44 | 55.40% |
| GTLS241220C00115000 | 2024-03-27 10:20AM EDT | 115.00 | 59.90 | 45.30 | 49.50 | 0.00 | - | 1 | 12 | 91.89% |
| GTLS241220C00120000 | 2024-04-25 10:37AM EDT | 120.00 | 42.00 | 38.70 | 43.40 | 0.00 | - | 2 | 19 | 80.36% |
| GTLS241220C00125000 | 2024-06-07 11:20AM EDT | 125.00 | 31.45 | 26.50 | 31.00 | 0.00 | - | 1 | 3 | 52.72% |
| GTLS241220C00130000 | 2024-06-11 11:51AM EDT | 130.00 | 27.00 | 23.30 | 28.00 | 0.00 | - | 3 | 184 | 51.48% |
| GTLS241220C00135000 | 2024-06-06 3:55PM EDT | 135.00 | 27.50 | 20.70 | 24.40 | 0.00 | - | 10 | 23 | 54.60% |
| GTLS241220C00140000 | 2024-06-14 3:23PM EDT | 140.00 | 19.97 | 18.10 | 22.20 | -10.83 | -35.16% | 3 | 6 | 54.66% |
| GTLS241220C00145000 | 2024-05-03 10:21AM EDT | 145.00 | 32.05 | 26.50 | 30.70 | 0.00 | - | 4 | 25 | 75.89% |
| GTLS241220C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 15.40 | 13.30 | 17.40 | -10.85 | -41.33% | 4 | 24 | 52.48% |
| GTLS241220C00155000 | 2024-06-14 11:25AM EDT | 155.00 | 13.70 | 11.60 | 15.50 | -8.30 | -37.73% | 2 | 12 | 52.03% |
| GTLS241220C00160000 | 2024-06-14 11:55AM EDT | 160.00 | 13.20 | 9.60 | 13.80 | -2.14 | -13.95% | 1 | 24 | 51.69% |
| GTLS241220C00165000 | 2024-06-05 9:56AM EDT | 165.00 | 13.25 | 8.10 | 12.50 | 0.00 | - | 2 | 24 | 51.97% |
| GTLS241220C00170000 | 2024-06-05 12:42PM EDT | 170.00 | 12.24 | 7.00 | 11.50 | 0.00 | - | 1 | 35 | 52.71% |
| GTLS241220C00175000 | 2024-06-03 3:14PM EDT | 175.00 | 11.32 | 5.70 | 10.40 | 0.00 | - | 1 | 28 | 52.89% |
| GTLS241220C00180000 | 2024-06-07 11:11AM EDT | 180.00 | 8.60 | 4.80 | 9.50 | 0.00 | - | 2 | 90 | 53.32% |
| GTLS241220C00185000 | 2024-05-30 10:46AM EDT | 185.00 | 11.00 | 3.80 | 8.30 | 0.00 | - | 10 | 41 | 52.64% |
| GTLS241220C00190000 | 2024-05-31 3:56PM EDT | 190.00 | 10.20 | 3.00 | 7.70 | 0.00 | - | 12 | 219 | 53.40% |
| GTLS241220C00195000 | 2024-04-26 1:15PM EDT | 195.00 | 9.35 | 5.50 | 9.90 | 0.00 | - | 1 | 23 | 55.77% |
| GTLS241220C00200000 | 2024-06-13 12:11PM EDT | 200.00 | 4.60 | 3.40 | 4.90 | 0.00 | - | 5 | 29 | 49.02% |
| GTLS241220C00210000 | 2024-04-22 9:44AM EDT | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GTLS241220C00220000 | 2024-06-11 2:25PM EDT | 220.00 | 2.37 | 0.20 | 4.90 | 0.00 | - | 2 | 36 | 56.73% |
| GTLS241220C00230000 | 2024-06-07 9:30AM EDT | 230.00 | 2.25 | 0.10 | 4.90 | 0.00 | - | 1 | 13 | 60.17% |
| GTLS241220C00240000 | 2024-06-11 9:30AM EDT | 240.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 52.32% |
| GTLS241220C00250000 | 2024-06-11 9:30AM EDT | 250.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 83 | 55.09% |
| GTLS241220C00260000 | 2024-06-05 9:30AM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 57.70% |
| GTLS241220C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 60.19% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220P00060000 | 2023-12-14 4:47PM EDT | 60.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | - | 1 | 89.50% |
| GTLS241220P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GTLS241220P00070000 | 2024-04-29 9:30AM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GTLS241220P00075000 | 2023-12-18 11:48AM EDT | 75.00 | 4.30 | 1.75 | 6.30 | 0.00 | - | 100 | 104 | 80.10% |
| GTLS241220P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GTLS241220P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 1.20 | 0.10 | 4.90 | 0.00 | - | 1 | 5 | 58.08% |
| GTLS241220P00090000 | 2024-06-05 9:30AM EDT | 90.00 | 1.60 | 0.20 | 4.80 | 0.00 | - | 1 | 29 | 52.84% |
| GTLS241220P00095000 | 2024-06-10 11:08AM EDT | 95.00 | 2.10 | 0.10 | 4.00 | 0.00 | - | 1 | 24 | 55.87% |
| GTLS241220P00100000 | 2024-06-07 9:34AM EDT | 100.00 | 3.00 | 0.70 | 5.50 | 0.00 | - | 1 | 41 | 57.17% |
| GTLS241220P00105000 | 2024-04-08 1:19PM EDT | 105.00 | 4.75 | 1.70 | 4.20 | 0.00 | - | 2 | 28 | 46.29% |
| GTLS241220P00110000 | 2024-02-21 4:21PM EDT | 110.00 | 14.00 | 3.90 | 7.90 | 0.00 | - | 1 | 102 | 54.87% |
| GTLS241220P00115000 | 2024-06-11 11:00AM EDT | 115.00 | 5.77 | 4.50 | 8.90 | 0.00 | - | 3 | 14 | 52.37% |
| GTLS241220P00120000 | 2024-05-13 3:55PM EDT | 120.00 | 6.29 | 4.90 | 9.00 | 0.00 | - | 1 | 20 | 46.86% |
| GTLS241220P00125000 | 2024-06-05 2:45PM EDT | 125.00 | 7.94 | 7.40 | 12.00 | 0.00 | - | 4 | 9 | 49.62% |
| GTLS241220P00130000 | 2024-05-22 10:28AM EDT | 130.00 | 7.20 | 9.20 | 13.70 | 0.00 | - | 10 | 76 | 47.99% |
| GTLS241220P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 10.60 | 11.20 | 15.10 | 0.00 | - | 4 | 28 | 45.15% |
| GTLS241220P00140000 | 2024-06-06 3:37PM EDT | 140.00 | 14.10 | 13.60 | 17.50 | 0.00 | - | 1 | 47 | 44.43% |
| GTLS241220P00145000 | 2024-06-11 3:18PM EDT | 145.00 | 17.00 | 16.30 | 20.30 | 0.00 | - | 1 | 14 | 44.19% |
| GTLS241220P00150000 | 2024-05-28 11:11AM EDT | 150.00 | 16.50 | 19.40 | 23.30 | 0.00 | - | 2 | 47 | 43.93% |
| GTLS241220P00155000 | 2024-02-29 12:32PM EDT | 155.00 | 27.50 | 16.00 | 20.50 | 0.00 | - | 3 | 10 | 28.31% |
| GTLS241220P00160000 | 2024-05-24 1:33PM EDT | 160.00 | 22.70 | 25.30 | 29.90 | 0.00 | - | 3 | 6 | 43.45% |
| GTLS241220P00165000 | 2024-03-27 10:15AM EDT | 165.00 | 22.78 | 26.90 | 30.00 | 0.00 | - | 1 | 1 | 33.73% |
| GTLS241220P00170000 | 2024-06-07 3:58PM EDT | 170.00 | 31.60 | 32.60 | 37.00 | 0.00 | - | 10 | 32 | 42.43% |
| GTLS241220P00180000 | 2024-05-22 12:08PM EDT | 180.00 | 32.00 | 40.50 | 45.00 | 0.00 | - | 4 | 4 | 42.22% |
| GTLS241220P00185000 | 2023-09-14 2:59PM EDT | 185.00 | 34.50 | 41.70 | 44.10 | 0.00 | - | - | 8 | 0.00% |
| GTLS241220P00190000 | 2023-09-20 10:59AM EDT | 190.00 | 37.80 | 49.00 | 52.90 | 0.00 | - | - | 1 | 39.92% |
| GTLS241220P00195000 | 2024-04-02 2:28PM EDT | 195.00 | 45.09 | 51.20 | 55.50 | 0.00 | - | 2 | 27 | 30.90% |
| GTLS241220P00200000 | 2024-04-09 9:35AM EDT | 200.00 | 48.60 | 46.50 | 50.40 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS241220P00220000 | 2024-05-02 11:09AM EDT | 220.00 | 75.61 | 62.30 | 66.50 | 0.00 | - | 18 | 15 | 0.00% |
| GTLS241220P00270000 | 2024-02-28 4:52PM EDT | 270.00 | 122.53 | 103.00 | 107.60 | 0.00 | - | - | 0 | 0.00% |
