Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.761,46 +185,52 (+1,00%) Euro Stoxx 50
5.076,79 +41,13 (+0,82%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.380,30 +4,80 (+0,20%) EUR/USD
1,0877 +0,0002 (+0,02%) Bitcoin EUR
65.199,42 -38,00 (-0,06%)
HSBC Holdings plc (HSBC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621C00020000 | 2023-07-21 9:30AM EDT | 20.00 | 21.50 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240621C00028000 | 2023-11-01 1:33PM EDT | 28.00 | 8.30 | 8.50 | 13.10 | 0.00 | - | 3 | 4 | 0.00% |
| HSBC240621C00030000 | 2023-11-07 4:36PM EDT | 30.00 | 7.90 | 6.60 | 11.40 | 0.00 | - | - | 3 | 0.00% |
| HSBC240621C00032000 | 2024-05-08 1:21PM EDT | 32.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSBC240621C00034000 | 2024-05-08 1:55PM EDT | 34.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC240621C00035000 | 2024-05-08 1:54PM EDT | 35.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSBC240621C00036000 | 2024-02-21 10:34AM EDT | 36.00 | 1.85 | 2.10 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240621C00037000 | 2024-05-08 3:59PM EDT | 37.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3,805 | 1 | 0.00% |
| HSBC240621C00038000 | 2024-05-08 3:17PM EDT | 38.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12,990 | 10 | 0.00% |
| HSBC240621C00039000 | 2024-05-08 3:17PM EDT | 39.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 36,160 | 0 | 0.00% |
| HSBC240621C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11,685 | 10 | 0.00% |
| HSBC240621C00041000 | 2024-06-04 3:10PM EDT | 41.00 | 3.68 | 1.50 | 5.80 | 0.00 | - | 1 | 689 | 113.67% |
| HSBC240621C00042000 | 2024-05-30 12:06PM EDT | 42.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| HSBC240621C00043000 | 2024-05-31 11:37AM EDT | 43.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240621C00044000 | 2024-06-03 12:17PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| HSBC240621C00045000 | 2024-05-31 3:16PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| HSBC240621C00046000 | 2024-05-30 1:55PM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HSBC240621C00047000 | 2024-05-21 3:53PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| HSBC240621C00048000 | 2024-05-20 2:31PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSBC240621C00050000 | 2023-10-10 3:36PM EDT | 50.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 45.41% |
| HSBC240621C00055000 | 2023-10-11 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621P00020000 | 2024-05-07 9:53AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| HSBC240621P00023000 | 2023-09-08 3:52PM EDT | 23.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.69% |
| HSBC240621P00025000 | 2024-02-02 12:16PM EDT | 25.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 312 | 243.26% |
| HSBC240621P00028000 | 2024-01-18 12:22PM EDT | 28.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 91 | 182.03% |
| HSBC240621P00030000 | 2024-04-30 11:13AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,257 | 50.00% |
| HSBC240621P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 50.00% |
| HSBC240621P00032000 | 2024-03-15 10:22AM EDT | 32.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 192 | 89.84% |
| HSBC240621P00033000 | 2024-05-06 11:11AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5,132 | 25.00% |
| HSBC240621P00034000 | 2024-05-07 12:27PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 2,198 | 25.00% |
| HSBC240621P00035000 | 2024-05-01 9:32AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4,438 | 25.00% |
| HSBC240621P00036000 | 2024-04-25 3:57PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 886 | 25.00% |
| HSBC240621P00037000 | 2024-06-05 11:50AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HSBC240621P00038000 | 2024-05-20 12:14PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HSBC240621P00039000 | 2024-05-06 11:17AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,831 | 12.50% |
| HSBC240621P00040000 | 2024-05-28 3:06PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HSBC240621P00041000 | 2024-05-10 12:54PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HSBC240621P00042000 | 2024-06-04 2:06PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HSBC240621P00043000 | 2024-05-31 12:28PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSBC240621P00044000 | 2024-06-05 3:01PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| HSBC240621P00045000 | 2024-06-03 12:07PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC240621P00046000 | 2024-05-08 11:10AM EDT | 46.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| HSBC240621P00047000 | 2024-05-15 3:58PM EDT | 47.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240621P00048000 | 2024-01-26 3:03PM EDT | 48.00 | 9.57 | 9.00 | 13.80 | 0.00 | - | 3 | 9 | 245.75% |
| HSBC240621P00049000 | 2023-12-27 12:13PM EDT | 49.00 | 9.60 | 8.50 | 13.30 | 0.00 | - | - | 2 | 214.01% |
| HSBC240621P00050000 | 2023-11-09 3:55PM EDT | 50.00 | 14.13 | 9.60 | 14.40 | 0.00 | - | 2 | 101 | 225.29% |
| HSBC240621P00055000 | 2023-12-06 12:27PM EDT | 55.00 | 16.90 | 13.10 | 17.50 | 0.00 | - | 1 | 9 | 216.06% |
