Deutsche Märkte schließen in 25 Minuten
DAX
18.462,25 +11,77 (+0,06%) Euro Stoxx 50
4.972,98 -14,50 (-0,29%) Dow Jones 30
39.296,78 -11,22 (-0,03%) Gold
2.390,60 +21,20 (+0,89%) EUR/USD
1,0824 +0,0009 (+0,09%) Bitcoin EUR
51.695,40 -1.339,71 (-2,53%)
H&E Equipment Services, Inc. (HEES)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEES240816C00035000 | 2024-01-23 1:22PM EDT | 35.00 | 17.13 | 17.50 | 22.00 | 0.00 | - | 10 | 10 | 306.05% |
| HEES240816C00040000 | 2024-03-27 3:49PM EDT | 40.00 | 25.16 | 17.20 | 22.00 | 0.00 | - | 3 | 2 | 338.57% |
| HEES240816C00045000 | 2024-06-28 9:46AM EDT | 45.00 | 3.00 | 0.95 | 1.55 | 0.00 | - | 2 | 29 | 41.50% |
| HEES240816C00050000 | 2024-07-02 3:48PM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 57 | 82.72% |
| HEES240816C00055000 | 2024-07-02 12:48PM EDT | 55.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 73 | 62.60% |
| HEES240816C00060000 | 2024-07-01 9:30AM EDT | 60.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 156 | 58.89% |
| HEES240816C00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| HEES240816C00070000 | 2024-05-06 2:41PM EDT | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 124 | 147.73% |
| HEES240816C00075000 | 2024-04-30 2:07PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 98.05% |
| HEES240816C00080000 | 2024-04-30 10:19AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 169.78% |
| HEES240816C00085000 | 2024-04-17 1:12PM EDT | 85.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 179.30% |
| HEES240816C00095000 | 2024-04-30 9:41AM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 7 | 196.24% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEES240816P00030000 | 2024-01-24 12:06PM EDT | 30.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 3 | 87.74% |
| HEES240816P00035000 | 2024-05-02 11:34AM EDT | 35.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 102.93% |
| HEES240816P00040000 | 2024-07-02 2:14PM EDT | 40.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 3 | 27 | 43.31% |
| HEES240816P00045000 | 2024-06-10 2:23PM EDT | 45.00 | 2.75 | 3.10 | 5.50 | 0.00 | - | 1 | 51 | 51.34% |
| HEES240816P00050000 | 2024-05-24 1:06PM EDT | 50.00 | 4.00 | 4.50 | 9.40 | 0.00 | - | 1 | 117 | 79.18% |
| HEES240816P00055000 | 2024-06-25 1:18PM EDT | 55.00 | 11.95 | 10.00 | 15.00 | 0.00 | - | 2 | 17 | 51.86% |
| HEES240816P00060000 | 2024-05-01 10:38AM EDT | 60.00 | 13.65 | 10.20 | 15.00 | 0.00 | - | 1 | 110 | 0.00% |
| HEES240816P00065000 | 2024-05-22 3:37PM EDT | 65.00 | 17.00 | 19.00 | 23.90 | 0.00 | - | 2 | 2 | 119.34% |
| HEES240816P00070000 | 2024-04-17 2:24PM EDT | 70.00 | 12.00 | 19.00 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| HEES240816P00075000 | 2024-05-01 10:00AM EDT | 75.00 | 28.40 | 25.10 | 30.00 | 0.00 | - | 7 | 83 | 0.00% |
