Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
39.114,30 +497,20 (+1,29%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.097,22 -403,31 (-0,63%) CMC Crypto 200
1.512,79 -13,63 (-0,89%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Hecla Mining Company (HL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL241220C00002000 | 2024-05-09 3:41PM EDT | 2.00 | 3.55 | 2.97 | 5.30 | 0.00 | - | 3 | 0 | 123.44% |
| HL241220C00004000 | 2024-04-29 11:13AM EDT | 4.00 | 1.51 | 1.91 | 2.55 | 0.00 | - | 1 | 8 | 64.65% |
| HL241220C00004500 | 2024-05-15 11:41AM EDT | 4.50 | 1.48 | 1.64 | 2.22 | 0.00 | - | 2 | 3 | 67.19% |
| HL241220C00005000 | 2024-05-21 2:09PM EDT | 5.00 | 1.64 | 1.09 | 1.75 | 0.00 | - | 4 | 123 | 52.34% |
| HL241220C00005500 | 2024-05-22 2:35PM EDT | 5.50 | 1.17 | 0.67 | 1.45 | -0.18 | -13.33% | 9 | 60 | 70.51% |
| HL241220C00006000 | 2024-05-22 2:40PM EDT | 6.00 | 0.96 | 0.79 | 1.10 | -0.17 | -15.04% | 13 | 1,657 | 53.71% |
| HL241220C00007000 | 2024-05-22 3:22PM EDT | 7.00 | 0.61 | 0.43 | 0.68 | -0.14 | -18.67% | 2 | 689 | 50.88% |
| HL241220C00008000 | 2024-05-22 2:29PM EDT | 8.00 | 0.41 | 0.39 | 0.48 | -0.08 | -16.33% | 14 | 245 | 56.93% |
| HL241220C00009000 | 2024-05-21 3:54PM EDT | 9.00 | 0.34 | 0.26 | 0.32 | 0.00 | - | 9 | 186 | 57.32% |
| HL241220C00010000 | 2024-05-22 12:59PM EDT | 10.00 | 0.23 | 0.14 | 0.24 | -0.03 | -11.54% | 2,004 | 112 | 57.23% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL241220P00002000 | 2024-04-19 1:40PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HL241220P00003000 | 2024-05-17 1:00PM EDT | 3.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 20 | 71.09% |
| HL241220P00003500 | 2024-05-08 11:06AM EDT | 3.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | - | 11 | 71.88% |
| HL241220P00004000 | 2024-05-20 9:30AM EDT | 4.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 11 | 159 | 52.15% |
| HL241220P00004500 | 2024-05-17 3:00PM EDT | 4.50 | 0.23 | 0.10 | 0.29 | 0.00 | - | 16 | 16 | 52.15% |
| HL241220P00005000 | 2024-05-20 10:51AM EDT | 5.00 | 0.36 | 0.17 | 0.49 | 0.00 | - | 2 | 1,027 | 53.71% |
| HL241220P00005500 | 2024-05-08 1:07PM EDT | 5.50 | 1.06 | 0.13 | 0.63 | 0.00 | - | - | 1 | 48.34% |
| HL241220P00006000 | 2024-05-21 12:40PM EDT | 6.00 | 0.77 | 0.73 | 1.01 | 0.00 | - | 3 | 99 | 54.59% |
