Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.134,33 -178,29 (-0,29%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621C00120000 | 2023-11-21 12:55PM EDT | 120.00 | 119.55 | 133.20 | 138.00 | 0.00 | - | 2 | 0 | 212.84% |
| HII240621C00160000 | 2024-02-21 11:14AM EDT | 160.00 | 128.41 | 131.70 | 136.00 | 0.00 | - | 1 | 1 | 432.91% |
| HII240621C00185000 | 2024-02-01 10:35AM EDT | 185.00 | 78.50 | 107.50 | 112.10 | 0.00 | - | - | 0 | 358.08% |
| HII240621C00200000 | 2023-11-08 4:30PM EDT | 200.00 | 36.10 | 50.00 | 54.20 | 0.00 | - | - | 1 | 68.02% |
| HII240621C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 83.22 | 65.40 | 69.30 | 0.00 | - | 2 | 0 | 198.22% |
| HII240621C00230000 | 2024-05-28 12:36PM EDT | 230.00 | 24.98 | 21.50 | 25.90 | 0.00 | - | 3 | 4 | 46.90% |
| HII240621C00240000 | 2024-05-29 3:58PM EDT | 240.00 | 10.00 | 12.00 | 16.50 | 0.00 | - | 1 | 18 | 36.37% |
| HII240621C00250000 | 2024-05-31 3:56PM EDT | 250.00 | 6.52 | 5.90 | 7.40 | -0.89 | -12.01% | 2 | 80 | 24.34% |
| HII240621C00260000 | 2024-05-30 10:15AM EDT | 260.00 | 2.02 | 1.90 | 2.75 | +0.42 | +26.25% | 2 | 174 | 23.08% |
| HII240621C00270000 | 2024-05-28 9:46AM EDT | 270.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 143 | 25.07% |
| HII240621C00280000 | 2024-05-29 1:13PM EDT | 280.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 15 | 970 | 29.66% |
| HII240621C00290000 | 2024-05-31 10:34AM EDT | 290.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 500 | 33.40% |
| HII240621C00300000 | 2024-05-24 10:01AM EDT | 300.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 20 | 569 | 49.98% |
| HII240621C00310000 | 2024-05-28 9:30AM EDT | 310.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 149 | 47.12% |
| HII240621C00320000 | 2024-03-27 3:49PM EDT | 320.00 | 3.23 | 0.55 | 1.05 | 0.00 | - | 2 | 18 | 60.23% |
| HII240621C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| HII240621C00350000 | 2024-03-12 9:30AM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| HII240621C00360000 | 2024-03-04 2:48PM EDT | 360.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 103.86% |
| HII240621C00370000 | 2024-03-04 4:24PM EDT | 370.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 9 | 4 | 109.67% |
| HII240621C00380000 | 2023-12-26 10:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 10 | 115.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621P00115000 | 2023-10-23 9:39AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HII240621P00140000 | 2024-01-09 11:20AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 102.54% |
| HII240621P00150000 | 2024-05-08 1:25PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 84.77% |
| HII240621P00160000 | 2023-12-13 11:20AM EDT | 160.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 12 | 108.79% |
| HII240621P00165000 | 2023-11-03 10:25AM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 103.13% |
| HII240621P00170000 | 2024-04-09 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 109 | 85.99% |
| HII240621P00175000 | 2023-10-24 11:49AM EDT | 175.00 | 4.30 | 0.10 | 2.05 | 0.00 | - | - | 1 | 97.63% |
| HII240621P00180000 | 2024-03-26 3:01PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 75.15% |
| HII240621P00185000 | 2023-12-26 12:12PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.42% |
| HII240621P00190000 | 2023-12-11 1:01PM EDT | 190.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 77.25% |
| HII240621P00195000 | 2023-12-26 12:22PM EDT | 195.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 79.42% |
| HII240621P00200000 | 2024-05-02 3:43PM EDT | 200.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.15% |
| HII240621P00210000 | 2024-04-08 10:07AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 51.86% |
| HII240621P00220000 | 2024-05-30 3:07PM EDT | 220.00 | 0.36 | 0.05 | 1.00 | 0.00 | - | 1 | 20 | 44.34% |
| HII240621P00230000 | 2024-05-29 1:12PM EDT | 230.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 13 | 27 | 58.94% |
| HII240621P00240000 | 2024-05-31 10:12AM EDT | 240.00 | 1.20 | 0.85 | 4.90 | -0.10 | -7.69% | 2 | 51 | 44.03% |
| HII240621P00250000 | 2024-05-29 3:30PM EDT | 250.00 | 5.00 | 1.95 | 4.00 | 0.00 | - | 1 | 100 | 23.04% |
| HII240621P00260000 | 2024-05-30 1:15PM EDT | 260.00 | 10.49 | 6.60 | 11.00 | 0.00 | - | 1 | 32 | 29.30% |
| HII240621P00270000 | 2024-05-02 1:14PM EDT | 270.00 | 24.80 | 15.40 | 19.50 | 0.00 | - | 3 | 53 | 34.88% |
| HII240621P00280000 | 2024-05-02 12:33PM EDT | 280.00 | 35.69 | 24.70 | 29.50 | 0.00 | - | 1 | 12 | 45.50% |
| HII240621P00290000 | 2024-05-14 9:41AM EDT | 290.00 | 36.51 | 34.70 | 39.50 | 0.00 | - | 1 | 4 | 55.01% |
| HII240621P00300000 | 2024-05-02 9:33AM EDT | 300.00 | 41.00 | 44.70 | 49.50 | 0.00 | - | 8 | 8 | 63.72% |
