Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.526,88 -79,30 (-0,19%) Bitcoin EUR
54.280,78 +461,79 (+0,86%) XRP EUR
0,52 -0,01 (-1,97%) Nasdaq Compositive
17.590,13 -37,93 (-0,22%) S&P 500
5.622,95 -11,63 (-0,21%)
Herbalife Ltd. (HLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240920C00001000 | 2024-09-09 12:55PM EDT | 1.00 | 6.10 | 6.00 | 6.20 | 0.00 | - | - | 1 | 1,212.50% |
| HLF240920C00005500 | 2024-09-11 11:13AM EDT | 5.50 | 1.75 | 1.60 | 1.70 | 0.00 | - | - | 1 | 245.31% |
| HLF240920C00006000 | 2024-09-09 1:41PM EDT | 6.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | - | 1 | 181.25% |
| HLF240920C00006500 | 2024-09-18 2:32PM EDT | 6.50 | 0.75 | 0.65 | 0.75 | -1.10 | -59.46% | 1 | 1 | 143.75% |
| HLF240920C00007000 | 2024-09-17 10:44AM EDT | 7.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 16 | 23 | 85.94% |
| HLF240920C00007500 | 2024-09-18 2:01PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 3 | 60 | 75.00% |
| HLF240920C00008000 | 2024-09-18 2:06PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 85 | 648 | 98.44% |
| HLF240920C00008500 | 2024-09-18 3:05PM EDT | 8.50 | 0.02 | 0.00 | 0.20 | -0.29 | -93.55% | 2 | 622 | 192.97% |
| HLF240920C00009000 | 2024-09-06 3:44PM EDT | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 17 | 27 | 162.50% |
| HLF240920C00009500 | 2024-08-19 10:33AM EDT | 9.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 221.88% |
| HLF240920C00010000 | 2024-09-11 12:05PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 374 | 452.34% |
| HLF240920C00010500 | 2024-08-26 10:14AM EDT | 10.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 485.94% |
| HLF240920C00011000 | 2024-08-19 9:55AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 517.19% |
| HLF240920C00011500 | 2024-08-19 10:44AM EDT | 11.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 546.09% |
| HLF240920C00012000 | 2024-08-19 1:42PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 573.44% |
| HLF240920C00012500 | 2024-09-03 1:58PM EDT | 12.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 49 | 557.81% |
| HLF240920C00013000 | 2024-08-29 3:41PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 6 | 622.66% |
| HLF240920C00014000 | 2024-08-27 3:40PM EDT | 14.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 667.19% |
| HLF240920C00015000 | 2024-08-28 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 150 | 706.25% |
| HLF240920C00016000 | 2024-08-23 10:55AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 742.97% |
| HLF240920C00017000 | 2024-08-28 10:14AM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 776.56% |
| HLF240920C00017500 | 2024-08-21 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 609.38% |
| HLF240920C00022500 | 2024-08-27 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 662.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240920P00005000 | 2024-08-14 10:38AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 521.09% |
| HLF240920P00005500 | 2024-08-21 10:24AM EDT | 5.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 90 | 427.34% |
| HLF240920P00006000 | 2024-09-13 9:55AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 125.00% |
| HLF240920P00006500 | 2024-09-18 10:11AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 11 | 377 | 75.00% |
| HLF240920P00007000 | 2024-09-18 1:38PM EDT | 7.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 15 | 1,328 | 60.16% |
| HLF240920P00007500 | 2024-09-18 10:51AM EDT | 7.50 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 55 | 759 | 46.88% |
| HLF240920P00008000 | 2024-09-16 10:51AM EDT | 8.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 307 | 0.00% |
| HLF240920P00008500 | 2024-09-09 9:31AM EDT | 8.50 | 1.05 | 1.25 | 1.40 | 0.00 | - | 6 | 0 | 0.00% |
| HLF240920P00009000 | 2024-09-05 3:45PM EDT | 9.00 | 1.15 | 1.75 | 1.90 | 0.00 | - | - | 2 | 0.00% |
| HLF240920P00009500 | 2024-08-22 12:16PM EDT | 9.50 | 1.27 | 1.80 | 2.60 | 0.00 | - | - | 0 | 303.13% |
| HLF240920P00010000 | 2024-09-13 3:51PM EDT | 10.00 | 2.62 | 2.30 | 3.50 | 0.00 | - | 1 | 56 | 536.72% |
| HLF240920P00010500 | 2024-08-30 3:26PM EDT | 10.50 | 2.30 | 2.80 | 4.00 | 0.00 | - | 9 | 0 | 572.66% |
| HLF240920P00011000 | 2024-08-30 1:06PM EDT | 11.00 | 2.65 | 3.30 | 4.50 | 0.00 | - | 6 | 0 | 604.69% |
| HLF240920P00011500 | 2024-08-30 2:23PM EDT | 11.50 | 3.20 | 3.80 | 5.00 | 0.00 | - | 8 | 0 | 635.94% |
| HLF240920P00012000 | 2024-08-28 12:04PM EDT | 12.00 | 3.70 | 4.30 | 5.50 | 0.00 | - | 2 | 1 | 664.06% |
| HLF240920P00012500 | 2024-08-28 9:41AM EDT | 12.50 | 4.00 | 4.80 | 6.00 | 0.00 | - | 6 | 3 | 690.63% |
| HLF240920P00013000 | 2024-08-26 11:34AM EDT | 13.00 | 4.40 | 5.10 | 6.60 | 0.00 | - | - | 0 | 761.72% |
