Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.392,17 +303,75 (+0,49%)
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 | 144.92% |
| 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 | 64.06% |
| 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 | 35.00 | 39.70 | 0.00 | - | 1 | 19 | 63.28% |
| GTLS240621C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 32.20 | 30.00 | 34.60 | 0.00 | - | 2 | 64 | 53.42% |
| GTLS240621C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 25.50 | 25.50 | 30.00 | 0.00 | - | 3 | 35 | 56.52% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 155.15% |
| GTLS240621C00140000 | 2024-05-28 12:01PM EDT | 140.00 | 15.77 | 16.00 | 19.10 | 0.00 | - | 1 | 34 | 54.98% |
| GTLS240621C00145000 | 2024-05-22 9:51AM EDT | 145.00 | 16.00 | 11.50 | 15.30 | 0.00 | - | 1 | 23 | 54.49% |
| GTLS240621C00150000 | 2024-05-31 3:26PM EDT | 150.00 | 8.50 | 9.30 | 10.30 | +0.98 | +13.03% | 3 | 144 | 41.93% |
| GTLS240621C00155000 | 2024-05-30 11:55AM EDT | 155.00 | 4.99 | 6.20 | 7.00 | +0.19 | +3.96% | 1 | 201 | 39.73% |
| GTLS240621C00160000 | 2024-05-31 9:41AM EDT | 160.00 | 3.04 | 3.80 | 4.30 | +0.09 | +3.05% | 4 | 297 | 37.33% |
| GTLS240621C00165000 | 2024-05-31 1:57PM EDT | 165.00 | 2.00 | 2.25 | 2.60 | +0.20 | +11.11% | 3 | 423 | 37.17% |
| GTLS240621C00170000 | 2024-05-31 1:16PM EDT | 170.00 | 1.06 | 1.15 | 1.45 | -0.09 | -7.83% | 5 | 323 | 36.79% |
| GTLS240621C00175000 | 2024-05-29 12:05PM EDT | 175.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 1 | 271 | 36.45% |
| GTLS240621C00180000 | 2024-05-22 10:11AM EDT | 180.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 49 | 60.32% |
| GTLS240621C00185000 | 2024-05-08 12:01PM EDT | 185.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 69.12% |
| GTLS240621C00190000 | 2024-05-22 11:33AM EDT | 190.00 | 0.58 | 0.00 | 3.10 | 0.00 | - | 21 | 142 | 66.38% |
| GTLS240621C00195000 | 2024-05-03 10:12AM EDT | 195.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 82.54% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 70.09% |
| GTLS240621C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 20 | 82.06% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 110.94% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 109.62% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 116.26% |
| GTLS240621C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 138.62% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 146.75% |
| GTLS240621C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 74 | 91.60% |
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 | 175.00% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 264.01% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 218.41% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 232.67% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 215.48% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 196.04% |
| GTLS240621P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 289 | 180.96% |
| GTLS240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 117.09% |
| GTLS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 184 | 85.55% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.00 | 1.95 | 0.00 | - | 5 | 68 | 111.13% |
| GTLS240621P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 127.37% |
| GTLS240621P00115000 | 2024-05-23 10:38AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 40 | 127 | 115.23% |
| GTLS240621P00120000 | 2024-05-20 3:42PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 53 | 103.44% |
| GTLS240621P00125000 | 2024-05-30 2:25PM EDT | 125.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 276 | 91.94% |
| GTLS240621P00130000 | 2024-05-21 1:03PM EDT | 130.00 | 0.33 | 0.00 | 3.00 | 0.00 | - | 1 | 179 | 69.14% |
| GTLS240621P00135000 | 2024-05-28 3:01PM EDT | 135.00 | 0.65 | 0.20 | 2.15 | 0.00 | - | 1 | 163 | 54.64% |
| GTLS240621P00140000 | 2024-05-29 12:09PM EDT | 140.00 | 1.82 | 0.50 | 0.90 | 0.00 | - | 2 | 284 | 41.36% |
| GTLS240621P00145000 | 2024-05-30 12:01PM EDT | 145.00 | 1.95 | 1.25 | 1.95 | -0.46 | -19.09% | 1 | 364 | 42.90% |
| GTLS240621P00150000 | 2024-05-30 11:30AM EDT | 150.00 | 3.60 | 2.30 | 2.70 | 0.00 | - | 2 | 116 | 37.57% |
| GTLS240621P00155000 | 2024-05-29 2:01PM EDT | 155.00 | 6.90 | 4.00 | 4.40 | 0.00 | - | 2 | 68 | 35.88% |
| GTLS240621P00160000 | 2024-05-31 2:24PM EDT | 160.00 | 8.10 | 6.30 | 7.10 | -1.40 | -14.74% | 1 | 58 | 36.19% |
| GTLS240621P00165000 | 2024-05-13 1:08PM EDT | 165.00 | 13.70 | 8.90 | 12.50 | 0.00 | - | 1 | 25 | 51.21% |
| GTLS240621P00170000 | 2024-05-08 2:11PM EDT | 170.00 | 15.60 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 54.30% |
| GTLS240621P00175000 | 2024-05-08 10:07AM EDT | 175.00 | 16.50 | 16.90 | 20.50 | 0.00 | - | 2 | 12 | 55.03% |
