Deutsche Märkte schließen in 5 Stunden 2 Minuten
DAX
18.695,71 +119,77 (+0,64%) Euro Stoxx 50
5.067,13 +31,47 (+0,62%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.379,80 +4,30 (+0,18%) EUR/USD
1,0879 +0,0005 (+0,04%) Bitcoin EUR
65.237,02 +153,42 (+0,24%)
HSBC Holdings plc (HSBC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920C00033000 | 2024-04-02 1:49PM EDT | 33.00 | 6.50 | 9.20 | 13.90 | 0.00 | - | 20 | 0 | 84.69% |
| HSBC240920C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| HSBC240920C00036000 | 2024-04-23 9:57AM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 81 | 132 | 0.00% |
| HSBC240920C00037000 | 2024-04-11 12:19PM EDT | 37.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| HSBC240920C00038000 | 2024-04-10 11:53AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| HSBC240920C00039000 | 2024-04-19 11:24AM EDT | 39.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| HSBC240920C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| HSBC240920C00041000 | 2024-05-03 1:41PM EDT | 41.00 | 4.30 | 2.15 | 6.40 | 0.00 | - | 1 | 403 | 50.81% |
| HSBC240920C00042000 | 2024-05-31 2:41PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HSBC240920C00043000 | 2024-05-03 1:29PM EDT | 43.00 | 2.92 | 2.80 | 3.20 | 0.00 | - | 21 | 157 | 27.47% |
| HSBC240920C00044000 | 2024-05-28 12:40PM EDT | 44.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HSBC240920C00045000 | 2024-06-03 9:43AM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HSBC240920C00046000 | 2024-05-29 9:33AM EDT | 46.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| HSBC240920C00047000 | 2024-05-31 11:22AM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HSBC240920C00048000 | 2024-05-29 11:02AM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSBC240920C00049000 | 2024-05-17 11:28AM EDT | 49.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| HSBC240920C00050000 | 2024-06-04 3:48PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 2024-05-08 10:03AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| HSBC240920P00025000 | 2024-06-04 3:44PM EDT | 25.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 94.73% |
| HSBC240920P00030000 | 2024-05-23 1:39PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HSBC240920P00031000 | 2024-03-11 2:16PM EDT | 31.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 3 | 129 | 68.80% |
| HSBC240920P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 683 | 12.50% |
| HSBC240920P00033000 | 2024-05-01 10:16AM EDT | 33.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 1 | 150 | 48.00% |
| HSBC240920P00034000 | 2024-05-01 11:39AM EDT | 34.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 26 | 374 | 37.01% |
| HSBC240920P00035000 | 2024-05-02 2:39PM EDT | 35.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 3 | 256 | 38.62% |
| HSBC240920P00036000 | 2024-05-08 10:16AM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| HSBC240920P00037000 | 2024-05-07 2:47PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 6.25% |
| HSBC240920P00038000 | 2024-05-02 2:34PM EDT | 38.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 25 | 129 | 28.42% |
| HSBC240920P00039000 | 2024-05-07 9:37AM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| HSBC240920P00040000 | 2024-06-03 2:37PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSBC240920P00041000 | 2024-06-05 11:03AM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| HSBC240920P00042000 | 2024-05-17 11:34AM EDT | 42.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HSBC240920P00043000 | 2024-06-05 10:52AM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| HSBC240920P00044000 | 2024-05-31 11:01AM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| HSBC240920P00045000 | 2024-05-31 1:12PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSBC240920P00046000 | 2024-05-31 11:04AM EDT | 46.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSBC240920P00047000 | 2024-06-04 3:19PM EDT | 47.00 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| HSBC240920P00050000 | 2024-05-08 11:25AM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
