Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
28.460,96 +127,44 (+0,45%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.859,97 -1.001,55 (-2,65%) CMC Crypto 200
1.007,55 -18,18 (-1,77%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF220121C00020000 | 2021-12-10 11:02AM EST | 20.00 | 17.10 | 22.90 | 24.80 | 0.00 | - | 10 | 26 | 0.00% |
| HLF220121C00025000 | 2021-11-23 10:46AM EST | 25.00 | 14.60 | 13.50 | 16.00 | 0.00 | - | 10 | 40 | 0.00% |
| HLF220121C00027500 | 2021-11-10 6:57AM EST | 27.50 | 16.00 | 9.50 | 11.00 | 0.00 | - | 2 | 70 | 0.00% |
| HLF220121C00030000 | 2022-01-03 11:10AM EST | 30.00 | 15.20 | 14.30 | 15.70 | +3.70 | +32.17% | 5 | 25 | 305.86% |
| HLF220121C00032500 | 2021-11-10 6:57AM EST | 32.50 | 11.30 | 5.20 | 5.60 | 0.00 | - | 1 | 6 | 0.00% |
| HLF220121C00035000 | 2022-01-14 2:02PM EST | 35.00 | 10.00 | 9.90 | 10.40 | +4.50 | +81.82% | 15 | 1,400 | 98.44% |
| HLF220121C00037500 | 2022-01-06 3:24PM EST | 37.50 | 6.20 | 7.00 | 8.10 | 0.00 | - | 10 | 174 | 159.38% |
| HLF220121C00038000 | 2021-12-22 12:22PM EST | 38.00 | 2.92 | 5.50 | 8.70 | 0.00 | - | - | 2 | 243.16% |
| HLF220121C00039000 | 2021-12-20 12:33PM EST | 39.00 | 1.88 | 5.60 | 6.80 | 0.00 | - | - | 5 | 80.47% |
| HLF220121C00040000 | 2022-01-14 1:01PM EST | 40.00 | 4.66 | 5.00 | 5.50 | +3.56 | +323.64% | 2 | 616 | 78.52% |
| HLF220121C00041000 | 2021-12-30 2:10PM EST | 41.00 | 1.55 | 4.00 | 4.50 | 0.00 | - | 2 | 36 | 66.02% |
| HLF220121C00042000 | 2022-01-07 10:08AM EST | 42.00 | 2.40 | 2.80 | 3.40 | 0.00 | - | 6 | 106 | 68.75% |
| HLF220121C00042500 | 2022-01-14 2:52PM EST | 42.50 | 2.83 | 2.65 | 3.00 | +0.66 | +30.41% | 4 | 207 | 54.30% |
| HLF220121C00043000 | 2022-01-14 9:36AM EST | 43.00 | 1.80 | 2.15 | 2.50 | -0.25 | -12.20% | 1 | 24 | 60.84% |
| HLF220121C00044000 | 2022-01-14 10:53AM EST | 44.00 | 1.07 | 1.35 | 1.65 | -0.28 | -20.74% | 10 | 54 | 52.44% |
| HLF220121C00045000 | 2022-01-14 3:49PM EST | 45.00 | 0.85 | 0.75 | 0.95 | +0.15 | +21.43% | 275 | 293 | 46.68% |
| HLF220121C00046000 | 2022-01-13 11:19AM EST | 46.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 4 | 25 | 45.31% |
| HLF220121C00047000 | 2022-01-10 9:30AM EST | 47.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 14 | 46.09% |
| HLF220121C00047500 | 2022-01-14 10:12AM EST | 47.50 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 2 | 148 | 53.13% |
| HLF220121C00048000 | 2022-01-14 3:59PM EST | 48.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 2 | 3 | 55.27% |
| HLF220121C00050000 | 2022-01-13 10:58AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,163 | 50.39% |
| HLF220121C00052500 | 2021-11-30 10:25AM EST | 52.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 298 | 93.36% |
| HLF220121C00055000 | 2022-01-12 3:47PM EST | 55.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 1,013 | 114.84% |
| HLF220121C00057500 | 2021-11-10 6:57AM EST | 57.50 | 0.82 | 0.15 | 0.30 | 0.00 | - | 5 | 27 | 151.95% |
| HLF220121C00060000 | 2021-11-22 10:50AM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 570 | 2,136 | 192.77% |
| HLF220121C00062500 | 2021-11-10 6:57AM EST | 62.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 22 | 26 | 190.23% |
| HLF220121C00065000 | 2021-11-08 9:44AM EST | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 762 | 185.94% |
| HLF220121C00070000 | 2021-11-10 6:57AM EST | 70.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3,775 | 199.22% |
| HLF220121C00075000 | 2021-11-10 6:57AM EST | 75.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 5 | 60 | 242.58% |
| HLF220121C00080000 | 2021-12-06 1:46PM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 258.59% |
| HLF220121C00085000 | 2021-11-26 9:55AM EST | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 339.45% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF220121P00012500 | 2021-11-24 12:45PM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 493.75% |
| HLF220121P00015000 | 2021-11-10 6:57AM EST | 15.00 | 2.57 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 531.25% |
| HLF220121P00017500 | 2021-11-10 6:57AM EST | 17.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 2,212 | 475.78% |
| HLF220121P00020000 | 2021-11-19 9:38AM EST | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4,175 | 401.56% |
| HLF220121P00022500 | 2021-11-10 6:57AM EST | 22.50 | 0.70 | 0.00 | 1.25 | 0.00 | - | 2 | 2,323 | 486.33% |
| HLF220121P00025000 | 2021-12-20 2:29PM EST | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 264 | 301.56% |
| HLF220121P00027500 | 2021-10-19 10:51AM EST | 27.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 15 | 72 | 307.42% |
| HLF220121P00030000 | 2021-12-17 3:17PM EST | 30.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 104 | 245.70% |
| HLF220121P00032500 | 2021-12-03 2:55PM EST | 32.50 | 0.70 | 0.00 | 2.20 | 0.00 | - | 15 | 847 | 320.12% |
| HLF220121P00034000 | 2021-12-21 9:30AM EST | 34.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | - | 1 | 186.72% |
| HLF220121P00035000 | 2022-01-06 3:55PM EST | 35.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 4,193 | 157.81% |
| HLF220121P00036000 | 2021-12-20 11:53AM EST | 36.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | - | 1 | 241.21% |
| HLF220121P00037000 | 2021-12-20 11:04AM EST | 37.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | - | 1 | 133.59% |
| HLF220121P00037500 | 2022-01-10 12:08PM EST | 37.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 10 | 2,452 | 122.66% |
| HLF220121P00038000 | 2022-01-11 11:41AM EST | 38.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 115.63% |
| HLF220121P00038500 | 2021-12-20 2:42PM EST | 38.50 | 1.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 108.79% |
| HLF220121P00039000 | 2021-12-31 3:50PM EST | 39.00 | 0.56 | 0.00 | 0.35 | 0.00 | - | 9 | 17 | 101.95% |
| HLF220121P00040000 | 2022-01-12 10:21AM EST | 40.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 11 | 966 | 81.05% |
| HLF220121P00041000 | 2022-01-06 12:30PM EST | 41.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 31 | 537 | 64.45% |
| HLF220121P00042000 | 2022-01-10 12:44PM EST | 42.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | 1 | 31 | 51.56% |
| HLF220121P00042500 | 2022-01-11 12:24PM EST | 42.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 169 | 55.66% |
| HLF220121P00043000 | 2022-01-14 12:22PM EST | 43.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 70 | 52.54% |
| HLF220121P00044000 | 2022-01-13 2:45PM EST | 44.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 41 | 65 | 45.70% |
| HLF220121P00045000 | 2022-01-14 3:59PM EST | 45.00 | 0.65 | 0.60 | 0.75 | -0.25 | -27.78% | 13 | 183 | 43.46% |
| HLF220121P00047500 | 2021-12-22 3:20PM EST | 47.50 | 7.64 | 2.10 | 2.70 | 0.00 | - | 3 | 508 | 59.77% |
| HLF220121P00050000 | 2021-11-30 1:17PM EST | 50.00 | 13.30 | 8.30 | 9.90 | 0.00 | - | 452 | 165 | 322.85% |
| HLF220121P00052500 | 2021-12-08 3:35PM EST | 52.50 | 14.45 | 7.00 | 10.10 | 0.00 | - | 1 | 62 | 186.33% |
| HLF220121P00055000 | 2021-11-10 6:57AM EST | 55.00 | 7.95 | 16.70 | 18.80 | 0.00 | - | 2 | 12 | 594.34% |
| HLF220121P00057500 | 2021-11-10 6:57AM EST | 57.50 | 8.80 | 19.70 | 21.10 | 0.00 | - | 11 | 11 | 635.94% |
| HLF220121P00060000 | 2021-12-03 12:36PM EST | 60.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 88 | 0 | 463.77% |
| HLF220121P00065000 | 2021-11-10 6:57AM EST | 65.00 | 21.00 | 26.10 | 28.70 | 0.00 | - | 1 | 5 | 695.90% |
| HLF220121P00070000 | 2021-11-10 6:57AM EST | 70.00 | 30.10 | 31.10 | 34.50 | 0.00 | - | 26 | 1 | 766.11% |
| HLF220121P00075000 | 2021-11-10 6:57AM EST | 75.00 | 29.50 | 35.70 | 39.60 | 0.00 | - | 1 | 1 | 801.56% |
© 2022 Yahoo. Alle Rechte vorbehalten.
