Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.734,00 +185,39 (+0,38%)
HEICO Corporation (HEI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240920C00210000 | 2024-08-29 11:36AM EDT | 210.00 | 47.36 | 37.60 | 42.20 | 0.00 | - | - | 1 | 52.73% |
| HEI240920C00220000 | 2024-08-30 3:24PM EDT | 220.00 | 35.00 | 27.70 | 32.40 | 0.00 | - | 1 | 6 | 68.66% |
| HEI240920C00230000 | 2024-09-06 9:54AM EDT | 230.00 | 23.60 | 18.40 | 22.20 | +1.90 | +8.76% | 1 | 288 | 50.67% |
| HEI240920C00240000 | 2024-09-05 11:17AM EDT | 240.00 | 12.00 | 10.80 | 12.60 | -1.85 | -13.36% | 2 | 728 | 36.00% |
| HEI240920C00250000 | 2024-09-06 9:36AM EDT | 250.00 | 5.00 | 4.60 | 5.20 | -1.45 | -22.48% | 3 | 473 | 28.09% |
| HEI240920C00260000 | 2024-09-05 12:17PM EDT | 260.00 | 1.55 | 1.30 | 1.70 | -0.40 | -20.51% | 15 | 989 | 27.26% |
| HEI240920C00270000 | 2024-09-06 3:19PM EDT | 270.00 | 0.30 | 0.15 | 0.45 | -0.23 | -43.40% | 42 | 279 | 27.69% |
| HEI240920C00280000 | 2024-09-05 12:56PM EDT | 280.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 11 | 166 | 37.01% |
| HEI240920C00290000 | 2024-08-29 2:22PM EDT | 290.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 67 | 42.24% |
| HEI240920C00300000 | 2024-08-29 2:31PM EDT | 300.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 52 | 133 | 38.67% |
| HEI240920C00310000 | 2024-08-30 10:05AM EDT | 310.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 62 | 40 | 62.16% |
| HEI240920C00320000 | 2024-08-26 3:59PM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 73.24% |
| HEI240920C00330000 | 2024-08-26 3:41PM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 80.27% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240920P00145000 | 2024-08-19 1:17PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 97.66% |
| HEI240920P00150000 | 2024-08-19 1:17PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 92.19% |
| HEI240920P00155000 | 2024-08-26 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 86.72% |
| HEI240920P00170000 | 2024-08-05 3:58PM EDT | 170.00 | 1.89 | 0.00 | 0.35 | 0.00 | - | - | 1 | 88.96% |
| HEI240920P00190000 | 2024-08-27 10:16AM EDT | 190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 33 | 51.95% |
| HEI240920P00195000 | 2024-08-26 3:59PM EDT | 195.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 60.25% |
| HEI240920P00200000 | 2024-08-28 9:33AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 55.96% |
| HEI240920P00210000 | 2024-08-28 3:07PM EDT | 210.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 79 | 51.12% |
| HEI240920P00220000 | 2024-09-06 12:03PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | +0.19 | +90.48% | 14 | 113 | 39.53% |
| HEI240920P00230000 | 2024-09-06 11:26AM EDT | 230.00 | 0.48 | 0.30 | 0.65 | +0.03 | +6.67% | 15 | 132 | 31.47% |
| HEI240920P00240000 | 2024-09-06 2:43PM EDT | 240.00 | 1.60 | 1.45 | 1.75 | +0.35 | +28.00% | 6 | 112 | 26.93% |
| HEI240920P00250000 | 2024-09-06 11:38AM EDT | 250.00 | 5.15 | 4.70 | 5.20 | +1.15 | +28.75% | 5 | 53 | 25.17% |
| HEI240920P00260000 | 2024-08-30 11:30AM EDT | 260.00 | 6.61 | 9.90 | 13.40 | 0.00 | - | 2 | 2 | 34.47% |
| HEI240920P00270000 | 2024-08-30 11:30AM EDT | 270.00 | 14.09 | 18.50 | 22.50 | 0.00 | - | 2 | 2 | 42.20% |
| HEI240920P00300000 | 2024-08-26 11:16AM EDT | 300.00 | 52.89 | 48.10 | 52.70 | 0.00 | - | - | 0 | 76.34% |
