Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.521,54 +672,84 (+1,18%)
Granite Construction Incorporated (GVA)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GVA241220C00022500 | 2024-06-28 9:47AM EDT | 22.50 | 40.00 | 38.10 | 42.50 | 0.00 | - | 1 | 0 | 101.47% |
| GVA241220C00035000 | 2024-02-07 3:03PM EDT | 35.00 | 14.60 | 18.40 | 22.40 | 0.00 | - | 1 | 433 | 0.00% |
| GVA241220C00040000 | 2024-06-06 12:09PM EDT | 40.00 | 21.00 | 21.20 | 26.00 | 0.00 | - | 6 | 8 | 61.40% |
| GVA241220C00045000 | 2024-06-26 1:33PM EDT | 45.00 | 17.25 | 16.30 | 21.00 | 0.00 | - | 1 | 12 | 71.79% |
| GVA241220C00050000 | 2024-06-21 2:46PM EDT | 50.00 | 14.34 | 12.10 | 16.30 | 0.00 | - | 1 | 10 | 59.57% |
| GVA241220C00055000 | 2024-06-04 3:42PM EDT | 55.00 | 8.73 | 8.30 | 12.50 | 0.00 | - | 5 | 28 | 53.54% |
| GVA241220C00060000 | 2024-06-24 11:06AM EDT | 60.00 | 7.50 | 5.10 | 8.00 | 0.00 | - | 1 | 4 | 41.64% |
| GVA241220C00065000 | 2024-06-20 10:12AM EDT | 65.00 | 6.05 | 3.60 | 5.40 | 0.00 | - | 5 | 11 | 39.05% |
| GVA241220C00075000 | 2024-06-26 10:43AM EDT | 75.00 | 1.40 | 0.00 | 2.55 | +1.40 | - | - | 10 | 38.84% |
| GVA241220C00080000 | 2024-06-26 3:50PM EDT | 80.00 | 0.55 | 0.45 | 1.25 | 0.00 | - | 1 | 270 | 34.86% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GVA241220P00017500 | 2024-03-20 9:30AM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GVA241220P00025000 | 2024-03-20 9:30AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GVA241220P00030000 | 2023-10-31 12:02PM EDT | 30.00 | 1.55 | 0.75 | 3.80 | 0.00 | - | 1 | 1 | 101.71% |
| GVA241220P00035000 | 2024-06-06 9:30AM EDT | 35.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 12 | 22 | 54.20% |
| GVA241220P00040000 | 2024-03-20 9:30AM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| GVA241220P00045000 | 2024-06-18 12:51PM EDT | 45.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 1 | 15 | 41.53% |
| GVA241220P00050000 | 2024-06-24 9:36AM EDT | 50.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 36.21% |
| GVA241220P00060000 | 2024-06-25 9:30AM EDT | 60.00 | 3.40 | 2.85 | 4.40 | 0.00 | - | 1 | 3 | 31.79% |
