Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.240,27 -2.661,59 (-4,52%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Herbalife Ltd. (HLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517C00002500 | 2024-02-22 11:34AM EDT | 2.50 | 5.90 | 5.30 | 6.80 | 0.00 | - | 2 | 5 | 663.28% |
| HLF240517C00005000 | 2024-04-09 10:19AM EDT | 5.00 | 3.60 | 3.60 | 5.60 | 0.00 | - | 6 | 9 | 409.38% |
| HLF240517C00007500 | 2024-04-19 9:30AM EDT | 7.50 | 1.55 | 1.15 | 1.55 | 0.00 | - | 1 | 67 | 85.55% |
| HLF240517C00008500 | 2024-04-22 10:56AM EDT | 8.50 | 1.26 | 0.85 | 0.90 | 0.00 | - | - | 2 | 105.27% |
| HLF240517C00009000 | 2024-04-30 3:44PM EDT | 9.00 | 0.65 | 0.60 | 0.65 | -0.15 | -18.75% | 21 | 14 | 100.98% |
| HLF240517C00009500 | 2024-04-25 10:26AM EDT | 9.50 | 0.60 | 0.40 | 0.50 | 0.00 | - | - | 18 | 100.39% |
| HLF240517C00010000 | 2024-04-26 10:50AM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 25 | 1,122 | 97.27% |
| HLF240517C00010500 | 2024-04-26 10:01AM EDT | 10.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 96.09% |
| HLF240517C00011000 | 2024-04-30 3:06PM EDT | 11.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 2 | 9 | 93.75% |
| HLF240517C00012000 | 2024-04-23 9:48AM EDT | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 92.97% |
| HLF240517C00012500 | 2024-04-24 12:05PM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 120 | 89.06% |
| HLF240517C00013000 | 2024-04-22 10:31AM EDT | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.88% |
| HLF240517C00015000 | 2024-03-28 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,890 | 223.83% |
| HLF240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 596 | 233.59% |
| HLF240517C00020000 | 2024-02-15 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 233.59% |
| HLF240517C00022500 | 2023-11-21 3:21PM EDT | 22.50 | 0.23 | 0.60 | 0.85 | 0.00 | - | - | 2 | 382.03% |
| HLF240517C00027500 | 2024-01-02 3:29PM EDT | 27.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 357.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517P00002500 | 2024-02-15 12:00PM EDT | 2.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 231 | 241 | 533.59% |
| HLF240517P00005000 | 2024-04-04 2:51PM EDT | 5.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 3,992 | 217.97% |
| HLF240517P00007500 | 2024-04-26 9:41AM EDT | 7.50 | 0.29 | 0.30 | 0.35 | -0.06 | -17.14% | 4 | 2,136 | 107.62% |
| HLF240517P00009000 | 2024-04-26 12:50PM EDT | 9.00 | 0.90 | 0.95 | 1.00 | 0.00 | - | 4 | 15 | 100.98% |
| HLF240517P00009500 | 2024-04-24 3:28PM EDT | 9.50 | 1.00 | 1.25 | 1.35 | 0.00 | - | - | 4 | 100.39% |
| HLF240517P00010000 | 2024-04-30 9:58AM EDT | 10.00 | 1.65 | 1.60 | 1.70 | +0.28 | +20.44% | 30 | 7,965 | 97.27% |
| HLF240517P00012500 | 2024-02-16 12:02PM EDT | 12.50 | 4.70 | 3.50 | 3.80 | 0.00 | - | 31 | 306 | 0.00% |
| HLF240517P00015000 | 2024-03-11 9:38AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| HLF240517P00017500 | 2024-01-02 3:41PM EDT | 17.50 | 3.60 | 5.30 | 5.50 | 0.00 | - | 36 | 280 | 0.00% |
| HLF240517P00025000 | 2024-02-21 11:00AM EDT | 25.00 | 16.80 | 15.10 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240517P00027500 | 2023-10-16 10:07AM EDT | 27.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLF240517P00030000 | 2024-03-15 3:22PM EDT | 30.00 | 21.05 | 21.60 | 22.20 | 0.00 | - | - | 0 | 412.11% |
