Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.190,86 -402,57 (-0,75%)
Hecla Mining Company (HL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240906C00001500 | 2024-07-26 9:30AM EDT | 1.50 | 4.85 | 4.00 | 6.70 | 0.00 | - | 10 | 10 | 1,943.75% |
| HL240906C00004000 | 2024-08-06 3:17PM EDT | 4.00 | 0.98 | 1.62 | 4.05 | 0.00 | - | - | 5 | 700.00% |
| HL240906C00004500 | 2024-08-13 12:11PM EDT | 4.50 | 0.82 | 0.75 | 3.55 | 0.00 | - | 10 | 9 | 503.91% |
| HL240906C00005000 | 2024-08-30 1:25PM EDT | 5.00 | 0.88 | 0.79 | 2.86 | -0.17 | -16.19% | 10 | 17 | 476.56% |
| HL240906C00005500 | 2024-08-30 1:11PM EDT | 5.50 | 0.46 | 0.40 | 0.45 | -0.07 | -13.21% | 38 | 287 | 48.44% |
| HL240906C00006000 | 2024-08-30 3:57PM EDT | 6.00 | 0.09 | 0.07 | 0.12 | -0.07 | -43.75% | 307 | 656 | 50.00% |
| HL240906C00006500 | 2024-08-30 1:51PM EDT | 6.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 127 | 1,251 | 61.72% |
| HL240906C00007000 | 2024-08-26 3:58PM EDT | 7.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 17 | 218 | 81.25% |
| HL240906C00007500 | 2024-08-29 12:58PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 96.88% |
| HL240906C00008000 | 2024-08-29 11:51AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 56 | 118.75% |
| HL240906C00008500 | 2024-08-26 3:44PM EDT | 8.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 298.44% |
| HL240906C00009000 | 2024-08-27 3:26PM EDT | 9.00 | 0.01 | - | 0.50 | 0.00 | - | - | 11 | 425.78% |
| HL240906C00009500 | 2024-08-26 9:36AM EDT | 9.50 | 0.01 | - | 0.75 | 0.00 | - | - | 15 | 542.97% |
| HL240906C00010000 | 2024-08-12 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 31 | 187.50% |
| HL240906C00010500 | 2024-08-19 12:13PM EDT | 10.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 287.50% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240906P00004000 | 2024-08-08 3:27PM EDT | 4.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 62 | 4 | 364.84% |
| HL240906P00004500 | 2024-08-20 3:03PM EDT | 4.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 80 | 289.06% |
| HL240906P00005000 | 2024-08-28 1:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,279 | 68.75% |
| HL240906P00005500 | 2024-08-30 3:56PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 237 | 652 | 55.47% |
| HL240906P00006000 | 2024-08-30 3:48PM EDT | 6.00 | 0.21 | 0.16 | 0.59 | +0.06 | +40.00% | 6 | 627 | 110.94% |
| HL240906P00006500 | 2024-08-30 1:41PM EDT | 6.50 | 0.68 | 0.57 | 0.66 | +0.23 | +51.11% | 31 | 11 | 70.31% |
| HL240906P00007000 | 2024-08-27 10:49AM EDT | 7.00 | 0.83 | 0.44 | 2.06 | 0.00 | - | 1 | 13 | 170.31% |
| HL240906P00008000 | 2024-08-20 1:09PM EDT | 8.00 | 1.97 | 1.43 | 4.10 | 0.00 | - | - | 23 | 432.03% |
| HL240906P00009500 | 2024-08-20 12:15PM EDT | 9.50 | 3.45 | 2.92 | 5.60 | 0.00 | - | 2 | 0 | 521.88% |
| HL240906P00010000 | 2024-08-20 2:47PM EDT | 10.00 | 3.95 | 3.45 | 6.10 | 0.00 | - | - | 2 | 552.34% |
