Deutsche Märkte geschlossen
DAX
14.400,53 -140,85 (-0,97%) Euro Stoxx 50
3.939,71 -22,70 (-0,57%) Dow Jones 30
34.079,15 -267,88 (-0,78%) Gold
1.742,50 -11,50 (-0,66%) EUR/USD
1,0387 -0,0017 (-0,1662%) BTC-EUR
15.557,06 -518,25 (-3,22%)
Herbalife Nutrition Ltd. (HLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EST. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF230120C00015000 | 2022-07-07 2:19PM EST | 15.00 | 7.40 | 13.00 | 13.90 | 0.00 | - | - | 9 | 631.64% |
| HLF230120C00017500 | 2022-08-04 12:31PM EST | 17.50 | 11.33 | 11.70 | 12.30 | 0.00 | - | - | 1 | 548.34% |
| HLF230120C00020000 | 2022-07-29 12:41PM EST | 20.00 | 6.25 | 9.70 | 10.20 | 0.00 | - | - | 198 | 452.05% |
| HLF230120C00022500 | 2022-08-10 1:23PM EST | 22.50 | 7.60 | 7.60 | 8.10 | +1.00 | +15.15% | 1 | 257 | 373.24% |
| HLF230120C00025000 | 2022-08-11 11:14AM EST | 25.00 | 5.70 | 5.90 | 6.10 | +2.40 | +72.73% | 1 | 937 | 314.94% |
| HLF230120C00027500 | 2022-08-11 8:47AM EST | 27.50 | 4.70 | 4.20 | 4.50 | +1.10 | +30.56% | 1 | 354 | 267.38% |
| HLF230120C00030000 | 2022-08-09 12:49PM EST | 30.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | 61 | 858 | 235.99% |
| HLF230120C00032500 | 2022-07-28 10:45AM EST | 32.50 | 0.91 | 2.05 | 2.30 | 0.00 | - | 5 | 39 | 209.86% |
| HLF230120C00035000 | 2022-08-08 8:33AM EST | 35.00 | 1.38 | 1.35 | 1.55 | 0.00 | - | 1 | 333 | 189.26% |
| HLF230120C00037500 | 2022-07-28 10:45AM EST | 37.50 | 0.41 | 0.90 | 1.05 | 0.00 | - | 1 | 160 | 175.10% |
| HLF230120C00040000 | 2022-01-05 2:32PM EST | 40.00 | 8.00 | 7.60 | 8.30 | +2.14 | +36.52% | 1 | 105 | 468.46% |
| HLF230120C00042500 | 2021-12-06 10:16AM EST | 42.50 | 5.20 | 6.30 | 6.90 | 0.00 | - | 4 | 32 | 422.27% |
| HLF230120C00045000 | 2022-08-11 8:46AM EST | 45.00 | 0.35 | 0.25 | 0.40 | +0.21 | +150.00% | 2 | 209 | 152.93% |
| HLF230120C00047500 | 2022-08-02 1:37PM EST | 47.50 | 0.12 | 0.15 | 0.30 | 0.00 | - | 1 | 96 | 148.24% |
| HLF230120C00050000 | 2021-12-30 1:43PM EST | 50.00 | 3.44 | 3.50 | 4.10 | 0.00 | - | 2 | 251 | 336.82% |
| HLF230120C00052500 | 2021-11-30 1:02PM EST | 52.50 | 1.30 | 2.50 | 3.10 | 0.00 | - | 600 | 298 | 303.52% |
| HLF230120C00055000 | 2021-12-31 9:42AM EST | 55.00 | 2.00 | 1.90 | 2.80 | 0.00 | - | 7 | 79 | 290.63% |
| HLF230120C00057500 | 2021-11-10 6:57AM EST | 57.50 | 3.00 | 0.35 | 2.00 | 0.00 | - | 1 | 10 | 239.94% |
| HLF230120C00060000 | 2021-12-30 1:43PM EST | 60.00 | 1.61 | 1.15 | 1.95 | 0.00 | - | 2 | 97 | 264.65% |
| HLF230120C00062500 | 2021-11-10 6:57AM EST | 62.50 | 5.80 | 0.60 | 1.45 | 0.00 | - | 2 | 29 | 241.11% |
| HLF230120C00065000 | 2022-07-15 9:32AM EST | 65.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 2,737 | 164.45% |
| HLF230120C00067500 | 2022-01-04 9:33AM EST | 67.50 | 0.90 | 0.55 | 1.55 | 0.00 | - | 2 | 0 | 251.37% |
| HLF230120C00070000 | 2021-11-23 9:40AM EST | 70.00 | 0.60 | 0.45 | 0.90 | 0.00 | - | 2 | 30 | 230.76% |
| HLF230120C00075000 | 2022-07-12 2:33PM EST | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 177.73% |
| HLF230120C00080000 | 2021-12-09 10:44AM EST | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 2 | 15 | 230.66% |
| HLF230120C00085000 | 2021-11-24 1:56PM EST | 85.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 564 | 221.88% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF230120P00012500 | 2022-08-03 8:40AM EST | 12.50 | 0.40 | 0.00 | 1.70 | 0.00 | - | 5 | 48 | 111.52% |
| HLF230120P00015000 | 2022-08-01 2:58PM EST | 15.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | - | 102 | 52.93% |
| HLF230120P00017500 | 2022-08-01 2:58PM EST | 17.50 | 1.08 | 0.65 | 0.80 | 0.00 | - | - | 490 | 20.22% |
| HLF230120P00020000 | 2022-08-09 10:31AM EST | 20.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 7 | 430 | 0.00% |
| HLF230120P00022500 | 2022-08-01 9:25AM EST | 22.50 | 2.35 | 1.35 | 1.50 | 0.00 | - | 1 | 4,243 | 0.00% |
| HLF230120P00025000 | 2022-08-09 12:30PM EST | 25.00 | 2.50 | 1.90 | 2.10 | 0.00 | - | 39 | 209 | 0.00% |
| HLF230120P00027500 | 2022-08-10 10:54AM EST | 27.50 | 3.10 | 2.85 | 3.00 | -0.50 | -13.89% | 36 | 100 | 0.00% |
| HLF230120P00030000 | 2022-08-10 10:25AM EST | 30.00 | 4.50 | 4.00 | 4.20 | -0.40 | -8.16% | 1 | 1,668 | 0.00% |
| HLF230120P00032500 | 2021-12-16 12:20PM EST | 32.50 | 3.40 | 2.35 | 3.10 | 0.00 | - | 1 | 2 | 0.00% |
| HLF230120P00035000 | 2022-08-10 1:29PM EST | 35.00 | 7.56 | 7.30 | 7.60 | +7.56 | - | 5 | 36 | 0.00% |
| HLF230120P00037500 | 2021-11-23 10:18AM EST | 37.50 | 5.19 | 4.70 | 6.00 | 0.00 | - | 1 | 3 | 0.00% |
| HLF230120P00040000 | 2021-11-10 6:57AM EST | 40.00 | 4.20 | 7.10 | 7.80 | 0.00 | - | 3 | 7 | 0.00% |
| HLF230120P00042500 | 2021-11-10 6:57AM EST | 42.50 | 5.30 | 8.70 | 9.40 | 0.00 | - | 1 | 55 | 0.00% |
| HLF230120P00045000 | 2021-11-11 3:53PM EST | 45.00 | 8.45 | 10.40 | 11.10 | 0.00 | - | 5 | 42 | 0.00% |
| HLF230120P00047500 | 2021-12-31 1:38PM EST | 47.50 | 10.10 | 9.30 | 10.00 | 0.00 | - | 5 | 73 | 0.00% |
| HLF230120P00050000 | 2021-11-10 6:57AM EST | 50.00 | 7.90 | 12.30 | 15.00 | 0.00 | - | 3 | 52 | 0.00% |
| HLF230120P00052500 | 2021-11-08 3:41PM EST | 52.50 | 13.32 | 14.50 | 17.70 | 0.00 | - | 6 | 21 | 0.00% |
| HLF230120P00055000 | 2021-11-10 6:57AM EST | 55.00 | 10.50 | 16.60 | 19.30 | 0.00 | - | 14 | 56 | 0.00% |
| HLF230120P00057500 | 2021-11-10 6:57AM EST | 57.50 | 11.60 | 19.70 | 22.30 | 0.00 | - | - | 19 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
