Deutsche Märkte schließen in 6 Stunden 43 Minuten

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,73+0,11 (+0,66%)
Börsenschluss: 04:00PM EST
16,80 +0,07 (+0,42%)
Nachbörse: 06:18PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLF240119C000025002022-12-08 12:00PM EST2.5010.6013.3014.600.00--6151.37%
HLF240119C000075002022-12-13 9:59AM EST7.507.009.9011.500.00-25110.45%
HLF240119C000100002023-02-03 1:18PM EST10.007.500.000.000.00-500.00%
HLF240119C000125002022-12-07 3:35PM EST12.503.506.406.700.00--12174.05%
HLF240119C000150002023-01-26 11:16AM EST15.005.190.000.000.00-100.00%
HLF240119C000175002023-02-06 1:18PM EST17.503.400.000.000.00-701.56%
HLF240119C000200002023-02-06 1:19PM EST20.002.400.000.000.00-4106.25%
HLF240119C000225002023-01-19 3:20PM EST22.502.100.000.000.00-12306.25%
HLF240119C000250002023-02-03 10:11AM EST25.001.100.000.000.00-16012.50%
HLF240119C000275002023-02-02 1:22PM EST27.501.120.000.000.00-5012.50%
HLF240119C000300002023-02-06 11:27AM EST30.000.500.000.000.00-10012.50%
HLF240119C000325002023-02-03 9:35AM EST32.500.500.000.000.00-1012.50%
HLF240119C000350002023-02-01 3:41PM EST35.000.500.000.000.00-21012.50%
HLF240119C000375002023-01-27 10:20AM EST37.500.350.000.000.00-2025.00%
HLF240119C000400002023-01-24 9:30AM EST40.000.400.000.000.00-1025.00%
HLF240119C000425002023-02-06 12:53PM EST42.500.100.000.000.00-1025.00%
HLF240119C000450002023-01-30 11:32AM EST45.000.200.000.000.00-700025.00%
HLF240119C000475002023-01-10 3:47PM EST47.500.450.000.000.00-1025.00%
HLF240119C000500002022-11-03 10:45AM EST50.000.200.100.400.00-21062.70%
HLF240119C000525002022-11-02 12:11PM EST52.500.300.150.550.00-23269.04%
HLF240119C000550002022-11-02 10:10AM EST55.000.300.150.400.00-229867.82%
HLF240119C000575002022-11-02 8:38AM EST57.500.300.000.000.00-21225.00%
HLF240119C000600002022-11-02 9:35AM EST60.000.250.100.550.00-213573.58%
HLF240119C000625002022-10-10 10:32AM EST62.500.250.100.550.00-210475.29%
HLF240119C000650002022-11-04 8:30AM EST65.000.330.002.050.00-47798.14%
HLF240119C000700002022-09-29 9:00AM EST70.000.380.050.550.00-21,26478.71%
HLF240119C000750002022-09-14 8:40AM EST75.000.300.000.000.00-21425.00%
HLF240119C000800002023-01-26 10:25AM EST80.000.050.000.000.00-2025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLF240119P000025002022-12-23 1:53PM EST2.500.250.000.750.00-631151.95%
HLF240119P000050002022-12-27 9:34AM EST5.000.500.000.000.00-41925.00%
HLF240119P000075002023-02-03 11:50AM EST7.500.610.000.000.00-25025.00%
HLF240119P000100002023-01-09 12:59PM EST10.001.290.000.000.00-4012.50%
HLF240119P000125002023-02-06 1:08PM EST12.501.500.000.000.00-1606.25%
HLF240119P000150002023-02-03 3:33PM EST15.002.300.000.000.00-7503.13%
HLF240119P000175002023-02-03 3:32PM EST17.503.500.000.000.00-5300.00%
HLF240119P000200002023-02-06 11:59AM EST20.004.800.000.000.00-100.00%
HLF240119P000225002023-01-24 3:52PM EST22.506.510.000.000.00-200.00%
HLF240119P000250002023-01-24 3:52PM EST25.008.610.000.000.00-300.00%
HLF240119P000275002022-10-31 1:19PM EST27.508.309.7011.900.00-16416556.08%
HLF240119P000300002023-01-24 3:52PM EST30.0013.230.000.000.00-100.00%
HLF240119P000350002021-11-23 10:17AM EST35.005.905.307.800.00-130.00%
HLF240119P000400002022-01-14 1:30PM EST40.007.206.507.600.00-310.00%
HLF240119P000425002022-02-01 12:55PM EST42.508.758.1012.900.00--10.00%
HLF240119P000450002022-01-19 3:07PM EST45.009.208.1010.400.00-440.00%
HLF240119P000475002022-03-29 10:43AM EST47.5016.7621.3022.600.00--30.00%
HLF240119P000575002022-04-04 8:43AM EST57.5026.560.000.000.00--10.00%
HLF240119P000625002022-04-04 8:53AM EST62.5031.0035.0039.900.00--00.00%
HLF240119P000650002022-05-10 12:31PM EST65.0042.4440.5045.500.00-110.00%
HLF240119P000750002021-12-03 11:37AM EST75.0038.0032.5037.000.00-11110.00%
HLF240119P000800002022-12-06 11:58AM EST80.0066.0062.4066.500.00-20111.13%