Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.673,40 -177,93 (-0,90%)
Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119C00020000 | 2022-08-29 9:54AM EDT | 20.00 | 10.60 | 4.90 | 9.30 | 0.00 | - | 6 | 10 | 81.67% |
| HLF240119C00022500 | 2022-09-22 11:41AM EDT | 22.50 | 5.40 | 3.60 | 5.40 | 0.00 | - | 1 | 2 | 60.45% |
| HLF240119C00025000 | 2022-09-30 10:27AM EDT | 25.00 | 3.80 | 3.30 | 3.70 | -0.50 | -11.63% | 4 | 1,583 | 56.96% |
| HLF240119C00027500 | 2022-09-30 3:19PM EDT | 27.50 | 2.85 | 2.60 | 3.00 | -0.30 | -9.52% | 1 | 2,183 | 55.47% |
| HLF240119C00030000 | 2022-09-30 3:49PM EDT | 30.00 | 2.30 | 2.05 | 2.45 | -5.30 | -69.74% | 300 | 8,278 | 54.42% |
| HLF240119C00032500 | 2022-04-27 12:02PM EDT | 32.50 | 2.20 | 1.00 | 4.20 | 0.00 | - | 1 | 3 | 63.11% |
| HLF240119C00035000 | 2022-08-18 9:56AM EDT | 35.00 | 5.60 | 2.00 | 2.45 | 0.00 | - | 2 | 3,145 | 62.72% |
| HLF240119C00037500 | 2022-09-29 2:04PM EDT | 37.50 | 1.40 | 1.10 | 1.90 | 0.00 | - | 1,000 | 2,168 | 56.98% |
| HLF240119C00040000 | 2022-07-29 2:25PM EDT | 40.00 | 1.80 | 1.70 | 4.20 | 0.00 | - | 1 | 17 | 78.32% |
| HLF240119C00042500 | 2022-09-29 9:45AM EDT | 42.50 | 1.00 | 0.80 | 1.05 | 0.00 | - | 2 | 402 | 54.25% |
| HLF240119C00045000 | 2022-09-29 9:50AM EDT | 45.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 2 | 3,066 | 53.17% |
| HLF240119C00047500 | 2022-09-23 9:30AM EDT | 47.50 | 0.60 | 0.40 | 1.00 | -0.20 | -25.00% | 2 | 8 | 54.93% |
| HLF240119C00050000 | 2022-08-03 9:49AM EDT | 50.00 | 1.20 | 0.40 | 4.90 | 0.00 | - | 2 | 4 | 85.62% |
| HLF240119C00052500 | 2022-09-19 11:46AM EDT | 52.50 | 0.60 | 0.45 | 0.90 | 0.00 | - | 2 | 28 | 58.55% |
| HLF240119C00055000 | 2022-09-23 10:45AM EDT | 55.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 2 | 298 | 54.54% |
| HLF240119C00057500 | 2022-09-20 9:58AM EDT | 57.50 | 0.45 | 0.30 | 0.75 | 0.00 | - | 2 | 10 | 58.74% |
| HLF240119C00060000 | 2022-09-20 10:57AM EDT | 60.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 2 | 135 | 58.45% |
| HLF240119C00062500 | 2022-09-29 10:00AM EDT | 62.50 | 0.48 | 0.25 | 0.65 | 0.00 | - | 2 | 102 | 59.96% |
| HLF240119C00065000 | 2022-09-14 10:35AM EDT | 65.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 2 | 71 | 61.38% |
| HLF240119C00070000 | 2022-09-29 10:00AM EDT | 70.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 2 | 1,264 | 58.55% |
| HLF240119C00075000 | 2022-09-14 9:40AM EDT | 75.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 14 | 63.48% |
| HLF240119C00080000 | 2022-09-28 12:26PM EDT | 80.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 28 | 46 | 63.97% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119P00010000 | 2022-09-14 3:11PM EDT | 10.00 | 0.86 | 1.05 | 1.50 | 0.00 | - | 4 | 4 | 72.85% |
| HLF240119P00012500 | 2022-07-07 12:24PM EDT | 12.50 | 1.80 | 0.85 | 1.45 | 0.00 | - | 3 | 5 | 52.44% |
| HLF240119P00015000 | 2022-09-06 2:17PM EDT | 15.00 | 1.90 | 2.35 | 2.50 | 0.00 | - | 3 | 7,987 | 57.42% |
| HLF240119P00017500 | 2022-06-07 1:09PM EDT | 17.50 | 3.10 | 3.20 | 3.80 | 0.00 | - | - | 18 | 55.01% |
| HLF240119P00020000 | 2022-09-21 10:27AM EDT | 20.00 | 3.40 | 4.20 | 4.60 | 0.00 | - | 2 | 6,058 | 50.78% |
| HLF240119P00022500 | 2022-09-29 1:41PM EDT | 22.50 | 5.50 | 5.60 | 6.10 | 0.00 | - | 15 | 126 | 49.24% |
| HLF240119P00025000 | 2022-09-02 2:01PM EDT | 25.00 | 5.15 | 7.20 | 7.60 | 0.00 | - | 4 | 83 | 45.78% |
| HLF240119P00030000 | 2022-06-29 2:20PM EDT | 30.00 | 10.10 | 6.70 | 10.10 | 0.00 | - | 1 | 18 | 0.00% |
| HLF240119P00035000 | 2021-11-23 11:17AM EDT | 35.00 | 5.90 | 5.30 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| HLF240119P00040000 | 2022-01-14 2:30PM EDT | 40.00 | 7.20 | 6.50 | 7.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLF240119P00042500 | 2022-02-01 1:55PM EDT | 42.50 | 8.75 | 8.10 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00045000 | 2022-01-19 4:07PM EDT | 45.00 | 9.20 | 8.10 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HLF240119P00047500 | 2022-03-29 11:43AM EDT | 47.50 | 16.76 | 21.30 | 22.60 | 0.00 | - | - | 3 | 0.00% |
| HLF240119P00057500 | 2022-04-04 9:43AM EDT | 57.50 | 26.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00062500 | 2022-04-04 9:53AM EDT | 62.50 | 31.00 | 35.00 | 39.90 | 0.00 | - | - | 0 | 0.00% |
| HLF240119P00065000 | 2022-05-10 1:31PM EDT | 65.00 | 42.44 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 59.96% |
| HLF240119P00075000 | 2021-12-03 12:37PM EDT | 75.00 | 38.00 | 32.50 | 37.00 | 0.00 | - | 11 | 11 | 0.00% |
| HLF240119P00080000 | 2021-12-03 12:32PM EDT | 80.00 | 42.50 | 37.00 | 42.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
