Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.965,84 -2.570,03 (-4,55%) CMC Crypto 200
1.272,26 -66,80 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Hecla Mining Company (HL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920C00002000 | 2024-04-17 1:02PM EDT | 2.00 | 3.32 | 2.41 | 3.65 | 0.00 | - | 3 | 13 | 156.25% |
| HL240920C00002500 | 2024-04-22 3:57PM EDT | 2.50 | 2.65 | 1.77 | 2.70 | 0.00 | - | 3 | 24 | 151.95% |
| HL240920C00003000 | 2024-04-30 9:30AM EDT | 3.00 | 1.90 | 0.97 | 2.72 | 0.00 | - | 4 | 68 | 66.02% |
| HL240920C00003500 | 2024-05-01 11:39AM EDT | 3.50 | 1.39 | 1.30 | 1.46 | -0.38 | -21.47% | 1 | 351 | 54.30% |
| HL240920C00004000 | 2024-05-01 11:28AM EDT | 4.00 | 1.12 | 0.95 | 1.29 | +0.04 | +3.70% | 55 | 397 | 63.48% |
| HL240920C00004500 | 2024-05-01 9:43AM EDT | 4.50 | 0.78 | 0.68 | 1.00 | +0.01 | +1.30% | 24 | 845 | 62.31% |
| HL240920C00005000 | 2024-05-01 3:39PM EDT | 5.00 | 0.57 | 0.53 | 0.55 | 0.00 | - | 76 | 1,575 | 54.69% |
| HL240920C00005500 | 2024-05-01 3:56PM EDT | 5.50 | 0.37 | 0.37 | 0.39 | -0.04 | -9.76% | 45 | 12,242 | 54.69% |
| HL240920C00006000 | 2024-05-01 3:38PM EDT | 6.00 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 18 | 2,261 | 56.64% |
| HL240920C00007000 | 2024-05-01 10:18AM EDT | 7.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 54 | 10,475 | 61.13% |
| HL240920C00010000 | 2024-05-01 12:54PM EDT | 10.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 29 | 1,689 | 66.41% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920P00002000 | 2024-02-23 1:27PM EDT | 2.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 60 | 5 | 125.78% |
| HL240920P00002500 | 2024-04-09 12:59PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 93 | 60.94% |
| HL240920P00003000 | 2024-04-29 3:41PM EDT | 3.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 42 | 192 | 53.91% |
| HL240920P00003500 | 2024-04-29 10:23AM EDT | 3.50 | 0.10 | 0.10 | 0.14 | 0.00 | - | 50 | 267 | 51.17% |
| HL240920P00004000 | 2024-05-01 3:32PM EDT | 4.00 | 0.23 | 0.23 | 0.27 | +0.03 | +15.00% | 14 | 576 | 50.00% |
| HL240920P00004500 | 2024-04-25 2:28PM EDT | 4.50 | 0.37 | 0.43 | 0.45 | 0.00 | - | 25 | 445 | 48.83% |
| HL240920P00005000 | 2024-04-30 11:39AM EDT | 5.00 | 0.71 | 0.69 | 0.73 | 0.00 | - | 38 | 1,060 | 48.83% |
| HL240920P00005500 | 2024-04-30 11:47AM EDT | 5.50 | 1.01 | 1.03 | 1.07 | -0.03 | -2.88% | 1 | 197 | 48.63% |
| HL240920P00006000 | 2024-04-30 11:05AM EDT | 6.00 | 1.40 | 1.26 | 2.33 | 0.00 | - | 15 | 24 | 79.30% |
| HL240920P00007000 | 2024-04-29 11:02AM EDT | 7.00 | 1.97 | 2.16 | 2.46 | 0.00 | - | 50 | 71 | 64.06% |
