Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
37.346,12 -733,58 (-1,93%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.856,35 +941,75 (+1,63%) CMC Crypto 200
1.304,72 +419,18 (+46,98%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Hecla Mining Company (HL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240419C00005500 | 2024-04-18 3:13PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 677 | 4,008 | 81.25% |
| HL240426C00005500 | 2024-04-18 3:00PM EDT | 2024-04-26 | 0.09 | 0.04 | 0.09 | 0.00 | - | 130 | 656 | 56.25% |
| HL240503C00005500 | 2024-04-18 3:26PM EDT | 2024-05-03 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 39 | 182 | 57.42% |
| HL240510C00005500 | 2024-04-18 10:55AM EDT | 2024-05-10 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 1 | 95 | 61.33% |
| HL240517C00005500 | 2024-04-18 3:28PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.28 | 0.00 | - | 85 | 4,157 | 60.94% |
| HL240524C00005500 | 2024-04-18 1:23PM EDT | 2024-05-24 | 0.33 | 0.26 | 0.34 | -0.08 | -19.51% | 5 | 84 | 59.38% |
| HL240531C00005500 | 2024-04-17 11:52AM EDT | 2024-05-31 | 0.37 | 0.29 | 0.38 | -0.02 | -5.13% | 5 | 4 | 59.18% |
| HL240621C00005500 | 2024-04-18 11:15AM EDT | 2024-06-21 | 0.47 | 0.41 | 0.44 | +0.04 | +9.30% | 18 | 6,474 | 58.79% |
| HL240920C00005500 | 2024-04-18 12:24PM EDT | 2024-09-20 | 0.72 | 0.49 | 0.73 | 0.00 | - | 11 | 11,973 | 51.17% |
| HL250117C00005500 | 2024-04-18 1:02PM EDT | 2025-01-17 | 1.02 | 0.94 | 0.99 | 0.00 | - | 210 | 10,054 | 58.11% |
| HL260116C00005500 | 2024-04-17 2:08PM EDT | 2026-01-16 | 1.55 | 1.51 | 1.58 | 0.00 | - | 100 | 2,820 | 59.67% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240419P00005500 | 2024-04-18 1:48PM EDT | 2024-04-19 | 0.18 | 0.21 | 0.57 | -0.07 | -28.00% | 61 | 1,621 | 235.94% |
| HL240426P00005500 | 2024-04-18 2:43PM EDT | 2024-04-26 | 0.29 | 0.28 | 0.79 | -0.03 | -9.38% | 1 | 156 | 130.86% |
| HL240503P00005500 | 2024-04-16 9:54AM EDT | 2024-05-03 | 0.47 | 0.34 | 0.44 | 0.00 | - | 21 | 202 | 60.94% |
| HL240510P00005500 | 2024-04-17 12:05PM EDT | 2024-05-10 | 0.41 | 0.39 | 0.54 | 0.00 | - | 5 | 15 | 65.23% |
| HL240517P00005500 | 2024-04-17 11:23AM EDT | 2024-05-17 | 0.40 | 0.44 | 0.47 | 0.00 | - | 118 | 1,533 | 55.08% |
| HL240524P00005500 | 2024-04-12 1:48PM EDT | 2024-05-24 | 0.51 | 0.39 | 0.61 | 0.00 | - | 2 | 10 | 56.25% |
| HL240621P00005500 | 2024-04-17 1:37PM EDT | 2024-06-21 | 0.57 | 0.58 | 0.61 | 0.00 | - | 70 | 264 | 53.13% |
| HL240920P00005500 | 2024-04-18 1:20PM EDT | 2024-09-20 | 0.79 | 0.79 | 1.18 | -0.01 | -1.25% | 1 | 154 | 62.60% |
| HL250117P00005500 | 2024-04-17 11:00AM EDT | 2025-01-17 | 0.95 | 0.98 | 1.01 | 0.00 | - | 13 | 1,192 | 48.44% |
| HL260116P00005500 | 2024-02-15 3:33PM EDT | 2026-01-16 | 2.14 | 1.11 | 2.23 | 0.00 | - | 1 | 2 | 56.06% |
