Deutsche Märkte geschlossen
DAX
17.923,85 -8,32 (-0,05%) Euro Stoxx 50
4.899,03 -22,19 (-0,45%) Dow Jones 30
38.050,55 +147,26 (+0,39%) Gold
2.313,80 +2,80 (+0,12%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
55.486,23 +2.181,54 (+4,09%)
HEICO Corporation (HEI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115C00125000 | 2024-03-28 10:50AM EDT | 125.00 | 73.04 | 83.60 | 88.00 | 0.00 | - | 1 | 1 | 51.42% |
| HEI241115C00175000 | 2024-03-15 2:15PM EDT | 175.00 | 26.50 | 26.20 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
| HEI241115C00180000 | 2024-04-16 9:39AM EDT | 180.00 | 27.00 | 36.10 | 39.40 | 0.00 | - | 2 | 12 | 39.56% |
| HEI241115C00185000 | 2024-03-15 12:05PM EDT | 185.00 | 20.00 | 19.90 | 24.50 | 0.00 | - | - | 13 | 13.72% |
| HEI241115C00190000 | 2024-04-23 1:05PM EDT | 190.00 | 28.40 | 28.40 | 31.90 | 0.00 | - | 2 | 6 | 36.89% |
| HEI241115C00200000 | 2024-05-01 2:59PM EDT | 200.00 | 24.50 | 21.90 | 24.10 | 0.00 | - | 1 | 59 | 32.85% |
| HEI241115C00210000 | 2024-05-01 12:56PM EDT | 210.00 | 17.38 | 15.80 | 18.00 | 0.00 | - | 1 | 10 | 30.69% |
| HEI241115C00220000 | 2024-05-01 2:41PM EDT | 220.00 | 12.25 | 11.60 | 12.90 | 0.00 | - | 1 | 43 | 28.89% |
| HEI241115C00250000 | 2024-04-25 2:20PM EDT | 250.00 | 3.44 | 2.85 | 4.00 | 0.00 | - | - | 2 | 26.06% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115P00095000 | 2024-05-01 12:53PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 56 | 61 | 51.61% |
| HEI241115P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 50.37% |
| HEI241115P00125000 | 2024-03-15 9:30AM EDT | 125.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | - | 12 | 51.15% |
| HEI241115P00130000 | 2024-03-14 3:57PM EDT | 130.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 58.33% |
| HEI241115P00140000 | 2024-04-15 1:29PM EDT | 140.00 | 1.56 | 0.50 | 1.25 | 0.00 | - | - | 6 | 35.55% |
| HEI241115P00145000 | 2024-04-09 1:50PM EDT | 145.00 | 1.34 | 0.65 | 1.40 | 0.00 | - | - | 2 | 33.84% |
| HEI241115P00150000 | 2024-04-05 2:43PM EDT | 150.00 | 1.95 | 0.05 | 1.60 | 0.00 | - | 3 | 3 | 32.30% |
| HEI241115P00155000 | 2024-03-28 2:57PM EDT | 155.00 | 2.40 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 31.53% |
| HEI241115P00160000 | 2024-04-26 3:38PM EDT | 160.00 | 1.82 | 0.15 | 2.20 | 0.00 | - | 11 | 12 | 29.69% |
| HEI241115P00170000 | 2024-04-15 11:56AM EDT | 170.00 | 4.50 | 1.60 | 4.80 | 0.00 | - | 1 | 7 | 32.14% |
| HEI241115P00175000 | 2024-04-17 12:35PM EDT | 175.00 | 5.80 | 2.65 | 3.50 | 0.00 | - | 1 | 61 | 25.75% |
| HEI241115P00185000 | 2024-04-17 3:46PM EDT | 185.00 | 7.50 | 4.30 | 5.20 | 0.00 | - | - | 50 | 24.03% |
| HEI241115P00195000 | 2024-04-16 2:09PM EDT | 195.00 | 11.10 | 7.00 | 8.30 | 0.00 | - | 2 | 4 | 23.61% |
| HEI241115P00220000 | 2024-05-01 3:34PM EDT | 220.00 | 18.50 | 17.50 | 19.90 | 0.00 | - | 5 | 10 | 21.09% |
