Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.105,75 -742,41 (-1,24%)
HEICO Corporation (HEI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240816C00125000 | 2024-03-28 10:50AM EDT | 125.00 | 71.38 | 81.60 | 86.00 | 0.00 | - | 1 | 0 | 66.55% |
| HEI240816C00140000 | 2023-12-29 11:28AM EDT | 140.00 | 45.50 | 46.50 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240816C00175000 | 2024-01-11 11:09AM EDT | 175.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240816C00180000 | 2024-04-05 2:50PM EDT | 180.00 | 17.20 | 30.00 | 34.00 | 0.00 | - | 1 | 6 | 41.63% |
| HEI240816C00185000 | 2024-04-05 10:50AM EDT | 185.00 | 14.40 | 26.20 | 30.00 | 0.00 | - | 1 | 7 | 39.83% |
| HEI240816C00190000 | 2024-04-10 1:57PM EDT | 190.00 | 12.57 | 21.60 | 24.70 | 0.00 | - | 2 | 11 | 34.44% |
| HEI240816C00195000 | 2024-04-16 10:45AM EDT | 195.00 | 12.60 | 18.90 | 22.00 | 0.00 | - | 1 | 17 | 35.24% |
| HEI240816C00200000 | 2024-04-16 12:11PM EDT | 200.00 | 11.30 | 15.70 | 16.90 | 0.00 | - | 1 | 20 | 29.92% |
| HEI240816C00210000 | 2024-04-23 2:29PM EDT | 210.00 | 10.00 | 8.40 | 10.90 | 0.00 | - | 6 | 43 | 27.38% |
| HEI240816C00220000 | 2024-04-25 1:01PM EDT | 220.00 | 5.30 | 4.60 | 6.50 | 0.00 | - | 1 | 43 | 25.67% |
| HEI240816C00230000 | 2024-02-23 11:23AM EDT | 230.00 | 3.50 | 1.40 | 4.70 | 0.00 | - | 1 | 18 | 27.59% |
| HEI240816C00240000 | 2024-04-24 3:34PM EDT | 240.00 | 1.60 | 1.45 | 3.00 | 0.00 | - | 1 | 5 | 27.88% |
| HEI240816C00250000 | 2023-12-14 10:30AM EDT | 250.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | - | 1 | 22.73% |
| HEI240816C00260000 | 2024-03-25 12:08PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240816P00140000 | 2024-03-19 11:55AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 47.71% |
| HEI240816P00145000 | 2024-03-07 2:48PM EDT | 145.00 | 1.05 | 0.30 | 4.70 | 0.00 | - | 3 | 6 | 51.28% |
| HEI240816P00150000 | 2024-04-01 1:33PM EDT | 150.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | 5 | 13 | 59.18% |
| HEI240816P00155000 | 2024-03-28 2:41PM EDT | 155.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 10 | 10 | 37.71% |
| HEI240816P00160000 | 2024-03-15 1:58PM EDT | 160.00 | 2.60 | 0.05 | 4.80 | 0.00 | - | 4 | 115 | 49.85% |
| HEI240816P00165000 | 2024-04-08 11:50AM EDT | 165.00 | 2.35 | 0.65 | 2.40 | 0.00 | - | 1 | 113 | 36.01% |
| HEI240816P00170000 | 2024-04-11 11:58AM EDT | 170.00 | 2.95 | 1.00 | 1.45 | 0.00 | - | - | 3 | 27.95% |
| HEI240816P00175000 | 2024-04-12 9:38AM EDT | 175.00 | 3.50 | 0.10 | 1.80 | 0.00 | - | 1 | 52 | 26.44% |
| HEI240816P00180000 | 2024-04-11 1:57PM EDT | 180.00 | 4.80 | 1.75 | 2.40 | 0.00 | - | 1 | 53 | 25.53% |
| HEI240816P00185000 | 2024-04-26 9:56AM EDT | 185.00 | 2.50 | 2.45 | 3.30 | -1.10 | -30.56% | 1 | 54 | 25.03% |
| HEI240816P00190000 | 2024-04-22 1:05PM EDT | 190.00 | 5.90 | 3.10 | 4.00 | 0.00 | - | 3 | 9 | 23.28% |
| HEI240816P00195000 | 2024-04-16 12:10PM EDT | 195.00 | 8.70 | 4.50 | 5.70 | 0.00 | - | 1 | 9 | 23.57% |
| HEI240816P00200000 | 2024-04-11 1:54PM EDT | 200.00 | 13.10 | 6.00 | 7.10 | 0.00 | - | 2 | 14 | 22.29% |
| HEI240816P00210000 | 2024-04-26 12:10PM EDT | 210.00 | 10.20 | 10.00 | 13.00 | -17.61 | -63.32% | 3 | 0 | 24.24% |
| HEI240816P00220000 | 2023-12-18 4:50PM EDT | 220.00 | 36.61 | 40.60 | 45.00 | 0.00 | - | - | 0 | 76.19% |
