Deutsche Märkte öffnen in 3 Stunden 27 Minuten

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,14+0,47 (+1,05%)
Börsenschluss: 04:00PM EST
45,14 0,00 (0,00%)
Nachbörse: 04:34PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLF220121C000200002021-12-10 11:02AM EST20.0017.1022.9024.800.00-10260.00%
HLF220121C000250002021-11-23 10:46AM EST25.0014.6013.5016.000.00-10400.00%
HLF220121C000275002021-11-10 6:57AM EST27.5016.009.5011.000.00-2700.00%
HLF220121C000300002022-01-03 11:10AM EST30.0015.2014.3015.70+3.70+32.17%525305.86%
HLF220121C000325002021-11-10 6:57AM EST32.5011.305.205.600.00-160.00%
HLF220121C000350002022-01-14 2:02PM EST35.0010.009.9010.40+4.50+81.82%151,40098.44%
HLF220121C000375002022-01-06 3:24PM EST37.506.207.008.100.00-10174159.38%
HLF220121C000380002021-12-22 12:22PM EST38.002.925.508.700.00--2243.16%
HLF220121C000390002021-12-20 12:33PM EST39.001.885.606.800.00--580.47%
HLF220121C000400002022-01-14 1:01PM EST40.004.665.005.50+3.56+323.64%261678.52%
HLF220121C000410002021-12-30 2:10PM EST41.001.554.004.500.00-23666.02%
HLF220121C000420002022-01-07 10:08AM EST42.002.402.803.400.00-610668.75%
HLF220121C000425002022-01-14 2:52PM EST42.502.832.653.00+0.66+30.41%420754.30%
HLF220121C000430002022-01-14 9:36AM EST43.001.802.152.50-0.25-12.20%12460.84%
HLF220121C000440002022-01-14 10:53AM EST44.001.071.351.65-0.28-20.74%105452.44%
HLF220121C000450002022-01-14 3:49PM EST45.000.850.750.95+0.15+21.43%27529346.68%
HLF220121C000460002022-01-13 11:19AM EST46.000.350.350.500.00-42545.31%
HLF220121C000470002022-01-10 9:30AM EST47.000.250.150.250.00-11446.09%
HLF220121C000475002022-01-14 10:12AM EST47.500.120.050.25+0.02+20.00%214853.13%
HLF220121C000480002022-01-14 3:59PM EST48.000.120.050.20-0.03-20.00%2355.27%
HLF220121C000500002022-01-13 10:58AM EST50.000.050.000.050.00-31,16350.39%
HLF220121C000525002021-11-30 10:25AM EST52.500.180.000.250.00-129893.36%
HLF220121C000550002022-01-12 3:47PM EST55.000.080.000.250.00-21,013114.84%
HLF220121C000575002021-11-10 6:57AM EST57.500.820.150.300.00-527151.95%
HLF220121C000600002021-11-22 10:50AM EST60.000.050.000.750.00-5702,136192.77%
HLF220121C000625002021-11-10 6:57AM EST62.500.200.000.450.00-2226190.23%
HLF220121C000650002021-11-08 9:44AM EST65.000.050.000.250.00-1762185.94%
HLF220121C000700002021-11-10 6:57AM EST70.000.130.000.150.00-13,775199.22%
HLF220121C000750002021-11-10 6:57AM EST75.000.600.000.250.00-560242.58%
HLF220121C000800002021-12-06 1:46PM EST80.000.050.000.200.00-36258.59%
HLF220121C000850002021-11-26 9:55AM EST85.000.050.000.650.00-45339.45%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HLF220121P000125002021-11-24 12:45PM EST12.500.050.000.050.00-141493.75%
HLF220121P000150002021-11-10 6:57AM EST15.002.570.000.250.00-510531.25%
HLF220121P000175002021-11-10 6:57AM EST17.500.300.050.250.00-52,212475.78%
HLF220121P000200002021-11-19 9:38AM EST20.000.100.000.250.00-14,175401.56%
HLF220121P000225002021-11-10 6:57AM EST22.500.700.001.250.00-22,323486.33%
HLF220121P000250002021-12-20 2:29PM EST25.000.100.000.250.00-2264301.56%
HLF220121P000275002021-10-19 10:51AM EST27.500.020.000.600.00-1572307.42%
HLF220121P000300002021-12-17 3:17PM EST30.000.110.000.450.00-2104245.70%
HLF220121P000325002021-12-03 2:55PM EST32.500.700.002.200.00-15847320.12%
HLF220121P000340002021-12-21 9:30AM EST34.000.570.000.500.00--1186.72%
HLF220121P000350002022-01-06 3:55PM EST35.000.060.000.350.00-24,193157.81%
HLF220121P000360002021-12-20 11:53AM EST36.000.700.002.050.00--1241.21%
HLF220121P000370002021-12-20 11:04AM EST37.000.950.000.400.00--1133.59%
HLF220121P000375002022-01-10 12:08PM EST37.500.130.000.350.00-102,452122.66%
HLF220121P000380002022-01-11 11:41AM EST38.000.060.000.350.00-14115.63%
HLF220121P000385002021-12-20 2:42PM EST38.501.300.000.350.00--2108.79%
HLF220121P000390002021-12-31 3:50PM EST39.000.560.000.350.00-917101.95%
HLF220121P000400002022-01-12 10:21AM EST40.000.120.050.200.00-1196681.05%
HLF220121P000410002022-01-06 12:30PM EST41.000.500.000.200.00-3153764.45%
HLF220121P000420002022-01-10 12:44PM EST42.000.700.050.150.00-13151.56%
HLF220121P000425002022-01-11 12:24PM EST42.500.250.050.200.00-1016955.66%
HLF220121P000430002022-01-14 12:22PM EST43.000.250.100.250.00-57052.54%
HLF220121P000440002022-01-13 2:45PM EST44.000.450.250.400.00-416545.70%
HLF220121P000450002022-01-14 3:59PM EST45.000.650.600.75-0.25-27.78%1318343.46%
HLF220121P000475002021-12-22 3:20PM EST47.507.642.102.700.00-350859.77%
HLF220121P000500002021-11-30 1:17PM EST50.0013.308.309.900.00-452165322.85%
HLF220121P000525002021-12-08 3:35PM EST52.5014.457.0010.100.00-162186.33%
HLF220121P000550002021-11-10 6:57AM EST55.007.9516.7018.800.00-212594.34%
HLF220121P000575002021-11-10 6:57AM EST57.508.8019.7021.100.00-1111635.94%
HLF220121P000600002021-12-03 12:36PM EST60.0022.8018.0020.300.00-880463.77%
HLF220121P000650002021-11-10 6:57AM EST65.0021.0026.1028.700.00-15695.90%
HLF220121P000700002021-11-10 6:57AM EST70.0030.1031.1034.500.00-261766.11%
HLF220121P000750002021-11-10 6:57AM EST75.0029.5035.7039.600.00-11801.56%