Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
38.178,53 -95,52 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Hecla Mining Company (HL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517C00001500 | 2024-04-25 3:00PM EDT | 1.50 | 3.57 | 2.90 | 3.70 | 0.00 | - | 1 | 1 | 371.88% |
| HL240517C00002000 | 2024-03-19 10:25AM EDT | 2.00 | 2.16 | 2.66 | 4.80 | 0.00 | - | 15 | 19 | 900.00% |
| HL240517C00002500 | 2024-03-11 2:08PM EDT | 2.50 | 1.94 | 2.39 | 4.00 | 0.00 | - | 40 | 45 | 693.75% |
| HL240517C00003000 | 2024-04-25 12:15PM EDT | 3.00 | 2.05 | 1.55 | 2.17 | 0.00 | - | 2 | 244 | 206.25% |
| HL240517C00003500 | 2024-04-30 1:39PM EDT | 3.50 | 1.31 | 1.07 | 2.08 | 0.00 | - | 2 | 1,342 | 239.06% |
| HL240517C00004000 | 2024-05-01 2:17PM EDT | 4.00 | 0.82 | 0.55 | 0.97 | -0.08 | -8.89% | 7 | 1,725 | 57.81% |
| HL240517C00004500 | 2024-05-01 3:32PM EDT | 4.50 | 0.41 | 0.15 | 0.38 | +0.03 | +7.89% | 929 | 4,131 | 62.50% |
| HL240517C00005000 | 2024-05-01 3:52PM EDT | 5.00 | 0.14 | 0.10 | 0.14 | -0.02 | -12.50% | 284 | 5,900 | 55.86% |
| HL240517C00005500 | 2024-05-01 3:52PM EDT | 5.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 169 | 6,166 | 67.97% |
| HL240517C00006000 | 2024-05-01 3:19PM EDT | 6.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 272 | 44,517 | 78.13% |
| HL240517C00006500 | 2024-04-26 9:57AM EDT | 6.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 90.63% |
| HL240517C00007000 | 2024-04-26 2:55PM EDT | 7.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 81 | 8,459 | 114.06% |
| HL240517C00007500 | 2024-04-23 9:52AM EDT | 7.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 1 | 227.73% |
| HL240517C00008000 | 2024-04-30 11:50AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,931 | 106.25% |
| HL240517C00010000 | 2024-04-17 10:59AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 3,930 | 143.75% |
| HL240517C00012000 | 2024-04-22 11:45AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,338 | 175.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517P00002000 | 2024-02-09 4:10PM EDT | 2.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 124 | 440.63% |
| HL240517P00002500 | 2024-03-01 2:42PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 181.25% |
| HL240517P00003000 | 2024-04-26 2:55PM EDT | 3.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 176 | 195.31% |
| HL240517P00003500 | 2024-04-16 1:06PM EDT | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 525 | 81.25% |
| HL240517P00004000 | 2024-05-01 11:00AM EDT | 4.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 2,000 | 108.59% |
| HL240517P00004500 | 2024-05-01 12:05PM EDT | 4.50 | 0.10 | 0.09 | 0.18 | -0.02 | -16.67% | 45 | 1,879 | 60.94% |
| HL240517P00005000 | 2024-05-01 2:32PM EDT | 5.00 | 0.35 | 0.37 | 0.41 | -0.01 | -2.78% | 113 | 1,570 | 58.59% |
| HL240517P00005500 | 2024-05-01 9:30AM EDT | 5.50 | 0.77 | 0.74 | 1.36 | +0.02 | +2.67% | 30 | 1,578 | 139.84% |
| HL240517P00006000 | 2024-04-30 9:30AM EDT | 6.00 | 1.22 | 0.52 | 2.12 | 0.00 | - | 5 | 449 | 94.53% |
| HL240517P00007000 | 2024-04-19 10:59AM EDT | 7.00 | 1.69 | 1.93 | 3.15 | 0.00 | - | 1 | 1 | 217.19% |
| HL240517P00008000 | 2023-12-19 10:30AM EDT | 8.00 | 3.15 | 3.60 | 4.20 | 0.00 | - | - | 0 | 359.38% |
| HL240517P00010000 | 2023-12-22 10:33AM EDT | 10.00 | 4.90 | 5.90 | 6.25 | 0.00 | - | 1 | 0 | 469.53% |
