HFC - HollyFrontier Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HFC200717C000240002020-07-14 2:24PM EDT24.003.004.404.800.00--1135.94%
HFC200717C000260002020-07-14 11:25AM EDT26.001.462.552.850.00-229102.73%
HFC200717C000265002020-07-14 10:01AM EDT26.501.152.102.350.00--691.80%
HFC200717C000270002020-07-14 1:55PM EDT27.000.681.651.900.00-24383.20%
HFC200717C000275002020-07-15 10:11AM EDT27.500.751.201.45+0.20+36.36%23872.46%
HFC200717C000280002020-07-14 11:48AM EDT28.000.400.901.050.00-53069.53%
HFC200717C000285002020-07-15 2:16PM EDT28.500.490.500.70+0.24+96.00%193259.18%
HFC200717C000290002020-07-15 2:02PM EDT29.000.350.300.45+0.15+75.00%306857.62%
HFC200717C000295002020-07-15 1:53PM EDT29.500.150.150.25-0.14-48.28%12354.49%
HFC200717C000300002020-07-15 10:21AM EDT30.000.040.000.15-0.02-33.33%1117160.94%
HFC200717C000305002020-07-08 2:19PM EDT30.500.150.000.100.00-27853.13%
HFC200717C000310002020-07-10 9:30AM EDT31.000.050.000.300.00-1315083.79%
HFC200717C000315002020-06-29 10:38AM EDT31.500.700.000.250.00-254389.45%
HFC200717C000320002020-06-30 12:36PM EDT32.000.300.000.150.00-1011287.50%
HFC200717C000325002020-06-30 11:06AM EDT32.500.180.000.150.00-12996.09%
HFC200717C000330002020-07-09 9:53AM EDT33.000.010.000.05-0.04-80.00%19184.38%
HFC200717C000335002020-06-23 3:44PM EDT33.501.000.000.100.00--13103.91%
HFC200717C000340002020-07-15 10:47AM EDT34.000.050.000.10+0.03+150.00%12107110.94%
HFC200717C000345002020-06-25 3:59PM EDT34.500.310.000.100.00-1012118.75%
HFC200717C000350002020-07-15 2:35PM EDT35.000.050.000.100.00-2107125.78%
HFC200717C000355002020-06-24 9:51AM EDT35.500.250.000.100.00--2132.81%
HFC200717C000360002020-07-13 3:30PM EDT36.000.050.000.100.00-1156139.06%
HFC200717C000365002020-06-22 2:54PM EDT36.500.440.000.100.00--6146.09%
HFC200717C000370002020-07-10 2:34PM EDT37.000.050.000.100.00-4081152.34%
HFC200717C000375002020-06-22 10:48AM EDT37.500.230.000.100.00--1158.59%
HFC200717C000380002020-06-29 11:05AM EDT38.000.010.000.050.00-22,751148.44%
HFC200717C000385002020-06-22 2:14PM EDT38.500.180.000.100.00--21170.31%
HFC200717C000390002020-06-22 1:06PM EDT39.000.150.000.100.00--20176.56%
HFC200717C000400002020-07-07 11:00AM EDT40.000.100.000.100.00-6124188.28%
HFC200717C000410002020-06-22 6:39PM EDT41.000.800.000.100.00--10199.22%
HFC200717C000430002020-06-22 6:39PM EDT43.000.400.000.100.00--10220.31%
HFC200717C000450002020-06-22 6:39PM EDT45.000.210.000.100.00--58240.63%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HFC200717P000180002020-06-22 6:39PM EDT18.000.150.000.100.00--1257.81%
HFC200717P000200002020-07-09 10:29AM EDT20.000.050.000.100.00-1022206.25%
HFC200717P000210002020-06-30 2:28PM EDT21.000.100.000.100.00--1181.25%
HFC200717P000225002020-07-08 2:46PM EDT22.500.100.000.200.00--5167.58%
HFC200717P000230002020-07-08 2:44PM EDT23.000.100.000.250.00-111163.28%
HFC200717P000240002020-07-14 11:25AM EDT24.000.150.000.200.00-27129.69%
HFC200717P000250002020-07-15 10:30AM EDT25.000.050.000.10-0.19-79.17%179089.84%
HFC200717P000255002020-07-14 11:58AM EDT25.500.240.000.100.00-26978.91%
HFC200717P000260002020-07-14 10:07AM EDT26.000.450.000.150.00-1006374.22%
HFC200717P000265002020-07-15 2:51PM EDT26.500.100.100.15-0.55-84.62%304772.66%
HFC200717P000270002020-07-15 12:16PM EDT27.000.300.150.20-0.55-64.71%110466.80%
HFC200717P000275002020-07-14 3:59PM EDT27.500.300.200.30-0.60-66.67%111761.33%
HFC200717P000280002020-07-15 10:24AM EDT28.000.850.250.40-0.63-42.57%11851.95%
HFC200717P000285002020-07-06 11:41AM EDT28.501.500.450.550.00-1452.34%
HFC200717P000290002020-07-10 2:00PM EDT29.002.200.650.800.00-102047.85%
HFC200717P000295002020-07-07 3:13PM EDT29.501.501.001.25-0.97-39.27%51158.20%
HFC200717P000300002020-07-09 12:00PM EDT30.002.101.401.60-1.35-39.13%19049.61%
HFC200717P000310002020-07-01 12:09PM EDT31.003.602.302.500.00-2340.00%
HFC200717P000315002020-06-22 12:33PM EDT31.501.882.753.100.00--179.69%
HFC200717P000320002020-07-14 11:26AM EDT32.005.003.303.700.00-145110.16%
HFC200717P000325002020-06-25 3:30PM EDT32.503.583.704.100.00--1597.66%
HFC200717P000330002020-07-10 10:41AM EDT33.006.004.204.600.00-421106.25%
HFC200717P000340002020-06-25 3:13PM EDT34.004.965.305.700.00-318147.66%
HFC200717P000350002020-06-18 9:50AM EDT35.004.346.206.600.00-10137.50%
HFC200717P000370002020-06-22 6:39PM EDT37.002.408.709.600.00-21278.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen