Deutsche Märkte geschlossen

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,03+0,06 (+0,32%)
Ab 11:37AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLF230120C000150002022-07-07 2:19PM EST15.007.4013.0013.900.00--9631.64%
HLF230120C000175002022-08-04 12:31PM EST17.5011.3311.7012.300.00--1548.34%
HLF230120C000200002022-07-29 12:41PM EST20.006.259.7010.200.00--198452.05%
HLF230120C000225002022-08-10 1:23PM EST22.507.607.608.10+1.00+15.15%1257373.24%
HLF230120C000250002022-08-11 11:14AM EST25.005.705.906.10+2.40+72.73%1937314.94%
HLF230120C000275002022-08-11 8:47AM EST27.504.704.204.50+1.10+30.56%1354267.38%
HLF230120C000300002022-08-09 12:49PM EST30.002.503.003.300.00-61858235.99%
HLF230120C000325002022-07-28 10:45AM EST32.500.912.052.300.00-539209.86%
HLF230120C000350002022-08-08 8:33AM EST35.001.381.351.550.00-1333189.26%
HLF230120C000375002022-07-28 10:45AM EST37.500.410.901.050.00-1160175.10%
HLF230120C000400002022-01-05 2:32PM EST40.008.007.608.30+2.14+36.52%1105468.46%
HLF230120C000425002021-12-06 10:16AM EST42.505.206.306.900.00-432422.27%
HLF230120C000450002022-08-11 8:46AM EST45.000.350.250.40+0.21+150.00%2209152.93%
HLF230120C000475002022-08-02 1:37PM EST47.500.120.150.300.00-196148.24%
HLF230120C000500002021-12-30 1:43PM EST50.003.443.504.100.00-2251336.82%
HLF230120C000525002021-11-30 1:02PM EST52.501.302.503.100.00-600298303.52%
HLF230120C000550002021-12-31 9:42AM EST55.002.001.902.800.00-779290.63%
HLF230120C000575002021-11-10 6:57AM EST57.503.000.352.000.00-110239.94%
HLF230120C000600002021-12-30 1:43PM EST60.001.611.151.950.00-297264.65%
HLF230120C000625002021-11-10 6:57AM EST62.505.800.601.450.00-229241.11%
HLF230120C000650002022-07-15 9:32AM EST65.000.350.000.250.00-12,737164.45%
HLF230120C000675002022-01-04 9:33AM EST67.500.900.551.550.00-20251.37%
HLF230120C000700002021-11-23 9:40AM EST70.000.600.450.900.00-230230.76%
HLF230120C000750002022-07-12 2:33PM EST75.000.150.000.250.00-25177.73%
HLF230120C000800002021-12-09 10:44AM EST80.000.300.200.800.00-215230.66%
HLF230120C000850002021-11-24 1:56PM EST85.000.300.200.500.00-1564221.88%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLF230120P000125002022-08-03 8:40AM EST12.500.400.001.700.00-548111.52%
HLF230120P000150002022-08-01 2:58PM EST15.000.700.450.600.00--10252.93%
HLF230120P000175002022-08-01 2:58PM EST17.501.080.650.800.00--49020.22%
HLF230120P000200002022-08-09 10:31AM EST20.001.100.901.100.00-74300.00%
HLF230120P000225002022-08-01 9:25AM EST22.502.351.351.500.00-14,2430.00%
HLF230120P000250002022-08-09 12:30PM EST25.002.501.902.100.00-392090.00%
HLF230120P000275002022-08-10 10:54AM EST27.503.102.853.00-0.50-13.89%361000.00%
HLF230120P000300002022-08-10 10:25AM EST30.004.504.004.20-0.40-8.16%11,6680.00%
HLF230120P000325002021-12-16 12:20PM EST32.503.402.353.100.00-120.00%
HLF230120P000350002022-08-10 1:29PM EST35.007.567.307.60+7.56-5360.00%
HLF230120P000375002021-11-23 10:18AM EST37.505.194.706.000.00-130.00%
HLF230120P000400002021-11-10 6:57AM EST40.004.207.107.800.00-370.00%
HLF230120P000425002021-11-10 6:57AM EST42.505.308.709.400.00-1550.00%
HLF230120P000450002021-11-11 3:53PM EST45.008.4510.4011.100.00-5420.00%
HLF230120P000475002021-12-31 1:38PM EST47.5010.109.3010.000.00-5730.00%
HLF230120P000500002021-11-10 6:57AM EST50.007.9012.3015.000.00-3520.00%
HLF230120P000525002021-11-08 3:41PM EST52.5013.3214.5017.700.00-6210.00%
HLF230120P000550002021-11-10 6:57AM EST55.0010.5016.6019.300.00-14560.00%
HLF230120P000575002021-11-10 6:57AM EST57.5011.6019.7022.300.00--190.00%