Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
15.347,04 +1,13 (+0,01%) Euro Stoxx 50
4.211,78 +6,33 (+0,15%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.888,80 +9,30 (+0,49%) EUR/USD
1,0724 -0,0007 (-0,06%) BTC-EUR
21.426,36 -72,40 (-0,34%)
Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119C00002500 | 2022-12-08 12:00PM EST | 2.50 | 10.60 | 13.30 | 14.60 | 0.00 | - | - | 6 | 151.37% |
| HLF240119C00007500 | 2022-12-13 9:59AM EST | 7.50 | 7.00 | 9.90 | 11.50 | 0.00 | - | 2 | 5 | 110.45% |
| HLF240119C00010000 | 2023-02-03 1:18PM EST | 10.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLF240119C00012500 | 2022-12-07 3:35PM EST | 12.50 | 3.50 | 6.40 | 6.70 | 0.00 | - | - | 121 | 74.05% |
| HLF240119C00015000 | 2023-01-26 11:16AM EST | 15.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240119C00017500 | 2023-02-06 1:18PM EST | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HLF240119C00020000 | 2023-02-06 1:19PM EST | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| HLF240119C00022500 | 2023-01-19 3:20PM EST | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| HLF240119C00025000 | 2023-02-03 10:11AM EST | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HLF240119C00027500 | 2023-02-02 1:22PM EST | 27.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HLF240119C00030000 | 2023-02-06 11:27AM EST | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HLF240119C00032500 | 2023-02-03 9:35AM EST | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLF240119C00035000 | 2023-02-01 3:41PM EST | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HLF240119C00037500 | 2023-01-27 10:20AM EST | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HLF240119C00040000 | 2023-01-24 9:30AM EST | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLF240119C00042500 | 2023-02-06 12:53PM EST | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLF240119C00045000 | 2023-01-30 11:32AM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 25.00% |
| HLF240119C00047500 | 2023-01-10 3:47PM EST | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLF240119C00050000 | 2022-11-03 10:45AM EST | 50.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 10 | 62.70% |
| HLF240119C00052500 | 2022-11-02 12:11PM EST | 52.50 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 32 | 69.04% |
| HLF240119C00055000 | 2022-11-02 10:10AM EST | 55.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 298 | 67.82% |
| HLF240119C00057500 | 2022-11-02 8:38AM EST | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| HLF240119C00060000 | 2022-11-02 9:35AM EST | 60.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 135 | 73.58% |
| HLF240119C00062500 | 2022-10-10 10:32AM EST | 62.50 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 104 | 75.29% |
| HLF240119C00065000 | 2022-11-04 8:30AM EST | 65.00 | 0.33 | 0.00 | 2.05 | 0.00 | - | 4 | 77 | 98.14% |
| HLF240119C00070000 | 2022-09-29 9:00AM EST | 70.00 | 0.38 | 0.05 | 0.55 | 0.00 | - | 2 | 1,264 | 78.71% |
| HLF240119C00075000 | 2022-09-14 8:40AM EST | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| HLF240119C00080000 | 2023-01-26 10:25AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119P00002500 | 2022-12-23 1:53PM EST | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 31 | 151.95% |
| HLF240119P00005000 | 2022-12-27 9:34AM EST | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| HLF240119P00007500 | 2023-02-03 11:50AM EST | 7.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HLF240119P00010000 | 2023-01-09 12:59PM EST | 10.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HLF240119P00012500 | 2023-02-06 1:08PM EST | 12.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HLF240119P00015000 | 2023-02-03 3:33PM EST | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| HLF240119P00017500 | 2023-02-03 3:32PM EST | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HLF240119P00020000 | 2023-02-06 11:59AM EST | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240119P00022500 | 2023-01-24 3:52PM EST | 22.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLF240119P00025000 | 2023-01-24 3:52PM EST | 25.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLF240119P00027500 | 2022-10-31 1:19PM EST | 27.50 | 8.30 | 9.70 | 11.90 | 0.00 | - | 164 | 165 | 56.08% |
| HLF240119P00030000 | 2023-01-24 3:52PM EST | 30.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240119P00035000 | 2021-11-23 10:17AM EST | 35.00 | 5.90 | 5.30 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| HLF240119P00040000 | 2022-01-14 1:30PM EST | 40.00 | 7.20 | 6.50 | 7.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLF240119P00042500 | 2022-02-01 12:55PM EST | 42.50 | 8.75 | 8.10 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00045000 | 2022-01-19 3:07PM EST | 45.00 | 9.20 | 8.10 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HLF240119P00047500 | 2022-03-29 10:43AM EST | 47.50 | 16.76 | 21.30 | 22.60 | 0.00 | - | - | 3 | 0.00% |
| HLF240119P00057500 | 2022-04-04 8:43AM EST | 57.50 | 26.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00062500 | 2022-04-04 8:53AM EST | 62.50 | 31.00 | 35.00 | 39.90 | 0.00 | - | - | 0 | 0.00% |
| HLF240119P00065000 | 2022-05-10 12:31PM EST | 65.00 | 42.44 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| HLF240119P00075000 | 2021-12-03 11:37AM EST | 75.00 | 38.00 | 32.50 | 37.00 | 0.00 | - | 11 | 11 | 0.00% |
| HLF240119P00080000 | 2022-12-06 11:58AM EST | 80.00 | 66.00 | 62.40 | 66.50 | 0.00 | - | 2 | 0 | 111.13% |
