Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.439,26 +51,50 (+0,13%) Gold
2.370,60 +30,30 (+1,29%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.485,95 -1.070,38 (-1,86%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 56.70 | 29.10 | 33.30 | 0.00 | - | - | 0 | 54.59% |
| HII240517C00240000 | 2024-05-09 2:59PM EDT | 240.00 | 10.73 | 9.00 | 13.00 | 0.00 | - | 1 | 16 | 42.58% |
| HII240517C00250000 | 2024-05-09 3:55PM EDT | 250.00 | 2.80 | 2.75 | 3.60 | -0.10 | -3.45% | 4 | 148 | 21.61% |
| HII240517C00260000 | 2024-05-09 3:51PM EDT | 260.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 13 | 56 | 21.24% |
| HII240517C00270000 | 2024-05-02 12:36PM EDT | 270.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 3 | 39 | 36.43% |
| HII240517C00280000 | 2024-05-02 2:23PM EDT | 280.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 41 | 52.05% |
| HII240517C00290000 | 2024-05-08 11:14AM EDT | 290.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 48 | 50.59% |
| HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 75.34% |
| HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 1 | 71 | 109.23% |
| HII240517C00330000 | 2024-05-09 12:16PM EDT | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 137.60% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 134.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517P00220000 | 2024-04-15 3:47PM EDT | 220.00 | 2.39 | 0.00 | 0.70 | 0.00 | - | - | 1 | 52.64% |
| HII240517P00230000 | 2024-05-03 10:35AM EDT | 230.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 10 | 35 | 47.66% |
| HII240517P00240000 | 2024-05-06 3:45PM EDT | 240.00 | 1.05 | 0.10 | 1.05 | 0.00 | - | 16 | 46 | 31.37% |
| HII240517P00250000 | 2024-05-09 1:41PM EDT | 250.00 | 2.50 | 1.50 | 2.05 | 0.00 | - | 75 | 115 | 16.37% |
| HII240517P00260000 | 2024-05-03 10:38AM EDT | 260.00 | 16.25 | 7.60 | 9.90 | 0.00 | - | 1 | 12 | 23.41% |
| HII240517P00270000 | 2024-05-03 3:55PM EDT | 270.00 | 24.00 | 17.70 | 21.00 | 0.00 | - | 2 | 33 | 51.78% |
| HII240517P00280000 | 2024-05-08 3:40PM EDT | 280.00 | 32.02 | 27.00 | 31.00 | 0.00 | - | 14 | 20 | 67.21% |
| HII240517P00290000 | 2024-05-08 3:40PM EDT | 290.00 | 42.04 | 36.70 | 41.00 | 0.00 | - | 14 | 0 | 81.15% |
