Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.262,55 -178,00 (-0,29%)
Hecla Mining Company (HL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240524C00005000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 1.11 | 0.60 | 1.50 | +0.46 | +70.77% | 188 | 442 | 297.66% |
| HL240531C00005000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 1.05 | 0.86 | 2.88 | +0.42 | +66.67% | 66 | 73 | 302.34% |
| HL240607C00005000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 1.07 | 0.98 | 1.42 | +0.48 | +81.36% | 60 | 216 | 87.50% |
| HL240614C00005000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 0.73 | 0.46 | 1.43 | 0.00 | - | 5 | 11 | 126.56% |
| HL240621C00005000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.14 | 1.09 | 1.20 | +0.49 | +75.38% | 480 | 5,003 | 52.34% |
| HL240628C00005000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 1.05 | 1.00 | 1.39 | +1.05 | +45.83% | 40 | 51 | 60.16% |
| HL240920C00005000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 1.42 | 1.34 | 1.45 | +0.44 | +44.90% | 522 | 1,848 | 55.47% |
| HL241220C00005000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 1.54 | 1.53 | 1.68 | +0.45 | +41.28% | 57 | 108 | 56.74% |
| HL250117C00005000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 1.67 | 1.59 | 1.69 | +0.38 | +29.46% | 579 | 12,744 | 55.57% |
| HL260116C00005000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 2.27 | 2.09 | 2.25 | +0.52 | +29.71% | 68 | 1,627 | 55.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240524P00005000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 4 | 177 | 115.63% |
| HL240531P00005000 | 2024-05-16 1:51PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 237 | 87.50% |
| HL240607P00005000 | 2024-05-17 12:02PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.24 | -0.09 | -75.00% | 50 | 59 | 95.31% |
| HL240614P00005000 | 2024-05-17 9:56AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.26 | -0.09 | -64.29% | 11 | 48 | 85.55% |
| HL240621P00005000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 177 | 19,844 | 52.34% |
| HL240628P00005000 | 2024-05-14 11:31AM EDT | 2024-06-28 | 0.21 | 0.00 | 0.99 | +0.21 | - | 3 | 5 | 128.71% |
| HL240719P00005000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.49 | +0.11 | - | 7 | 0 | 76.95% |
| HL240920P00005000 | 2024-05-17 1:18PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.60 | -0.11 | -33.33% | 11 | 1,233 | 65.23% |
| HL241220P00005000 | 2024-05-17 11:11AM EDT | 2024-12-20 | 0.37 | 0.25 | 0.49 | -0.23 | -38.33% | 23 | 1,003 | 55.76% |
| HL250117P00005000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 0.39 | 0.40 | 0.45 | -0.14 | -26.42% | 709 | 1,566 | 49.90% |
| HL260116P00005000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 1.06 | 0.62 | 0.90 | 0.00 | - | 11 | 282 | 49.32% |
