Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
36.354,72+994,91(+2,81%)
Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,92+0,40 (+0,92%)
Börsenschluss: 4:00PM EDT
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF211001C00040000 | 2021-09-20 12:12AM EDT | 40.00 | 4.59 | 3.70 | 5.90 | 0.00 | - | - | 5 | 100.88% |
| HLF211001C00042000 | 2021-09-20 12:12AM EDT | 42.00 | 2.83 | 1.85 | 2.20 | 0.00 | - | - | 6 | 39.84% |
| HLF211001C00043000 | 2021-09-23 10:35AM EDT | 43.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 1 | 142 | 33.69% |
| HLF211001C00044000 | 2021-09-24 3:42PM EDT | 44.00 | 0.55 | 0.50 | 0.70 | -0.05 | -8.33% | 11 | 189 | 30.47% |
| HLF211001C00045000 | 2021-09-24 2:41PM EDT | 45.00 | 0.20 | 0.20 | 0.35 | -0.15 | -42.86% | 3 | 51 | 31.45% |
| HLF211001C00046000 | 2021-09-23 9:38AM EDT | 46.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 44 | 35.16% |
| HLF211001C00047000 | 2021-09-21 9:43AM EDT | 47.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 60.45% |
| HLF211001C00048000 | 2021-09-22 1:30PM EDT | 48.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 14 | 54.20% |
| HLF211001C00049000 | 2021-09-14 10:57AM EDT | 49.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 23 | 41 | 62.70% |
| HLF211001C00050000 | 2021-09-20 10:31AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 74 | 60.16% |
| HLF211001C00051000 | 2021-09-20 1:12PM EDT | 51.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 78.52% |
| HLF211001C00052000 | 2021-08-23 10:07AM EDT | 52.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 2 | 49 | 85.94% |
| HLF211001C00053000 | 2021-08-25 5:25PM EDT | 53.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 2 | 92.97% |
| HLF211001C00054000 | 2021-09-09 9:32AM EDT | 54.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 102.73% |
| HLF211001C00055000 | 2021-09-08 3:36PM EDT | 55.00 | 1.45 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 109.38% |
| HLF211001C00058000 | 2021-08-30 10:19AM EDT | 58.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 2 | 128.13% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF211001P00035000 | 2021-09-20 12:13AM EDT | 35.00 | 0.35 | - | 0.20 | 0.00 | - | - | 1 | 112.89% |
| HLF211001P00040000 | 2021-09-23 12:37PM EDT | 40.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 28 | 50.78% |
| HLF211001P00042000 | 2021-09-23 1:57PM EDT | 42.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 131 | 92 | 38.09% |
| HLF211001P00043000 | 2021-09-23 2:07PM EDT | 43.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 15 | 45 | 32.23% |
| HLF211001P00044000 | 2021-09-24 3:42PM EDT | 44.00 | 0.70 | 0.60 | 0.80 | -0.35 | -33.33% | 3 | 30 | 31.25% |
| HLF211001P00045000 | 2021-09-23 12:37PM EDT | 45.00 | 1.40 | 1.25 | 1.60 | 0.00 | - | 2 | 130 | 39.36% |
| HLF211001P00046000 | 2021-09-15 1:04PM EDT | 46.00 | 4.40 | 2.10 | 2.40 | 0.00 | - | 1 | 4 | 42.19% |
| HLF211001P00047000 | 2021-09-15 1:44PM EDT | 47.00 | 4.90 | 2.90 | 3.40 | 0.00 | - | 5 | 25 | 52.93% |
| HLF211001P00048000 | 2021-09-14 11:51AM EDT | 48.00 | 3.10 | 3.90 | 4.40 | 0.00 | - | 4 | 7 | 62.89% |
| HLF211001P00049000 | 2021-08-31 9:30AM EDT | 49.00 | 1.00 | 4.30 | 6.20 | 0.00 | - | - | 7 | 60.16% |
| HLF211001P00050000 | 2021-09-14 11:07AM EDT | 50.00 | 4.60 | 5.30 | 6.80 | 0.00 | - | 10 | 15 | 106.54% |
| HLF211001P00051000 | 2021-08-26 1:12PM EDT | 51.00 | 1.60 | 6.20 | 8.00 | 0.00 | - | - | 7 | 50.78% |
| HLF211001P00052000 | 2021-09-08 9:30AM EDT | 52.00 | 1.00 | 7.00 | 9.20 | 0.00 | - | - | 7 | 56.25% |
| HLF211001P00053000 | 2021-09-20 12:13AM EDT | 53.00 | 7.00 | 8.20 | 9.80 | 0.00 | - | - | 2 | 133.59% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
