Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
39.593,01 +251,47 (+0,64%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.510,89 +746,52 (+1,32%) CMC Crypto 200
1.283,63 +17,49 (+1,38%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Huntsman Corporation (HUN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816C00017000 | 2024-05-03 9:36AM EDT | 17.00 | 8.10 | 7.30 | 10.10 | 0.00 | - | 3 | 2 | 187.79% |
| HUN240816C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 7.30 | 6.50 | 9.10 | 0.00 | - | 9 | 6 | 173.19% |
| HUN240816C00019000 | 2024-06-26 12:01PM EDT | 19.00 | 4.00 | 3.80 | 5.80 | 0.00 | - | 15 | 11 | 82.13% |
| HUN240816C00020000 | 2024-06-27 3:37PM EDT | 20.00 | 2.95 | 2.90 | 3.10 | -0.05 | -1.67% | 5 | 5 | 41.80% |
| HUN240816C00021000 | 2024-06-27 12:26PM EDT | 21.00 | 2.12 | 2.05 | 2.20 | -0.08 | -3.64% | 1 | 13 | 35.35% |
| HUN240816C00022000 | 2024-06-26 10:28AM EDT | 22.00 | 1.37 | 1.35 | 1.45 | 0.00 | - | 1 | 35 | 31.84% |
| HUN240816C00023000 | 2024-06-27 3:46PM EDT | 23.00 | 0.77 | 0.80 | 0.85 | -0.13 | -14.44% | 10 | 98 | 29.15% |
| HUN240816C00024000 | 2024-06-27 3:24PM EDT | 24.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 1 | 68 | 29.40% |
| HUN240816C00025000 | 2024-06-26 9:37AM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 1,672 | 28.52% |
| HUN240816C00026000 | 2024-06-25 2:47PM EDT | 26.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 14 | 259 | 30.18% |
| HUN240816C00027000 | 2024-06-27 1:56PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 287 | 32.42% |
| HUN240816C00028000 | 2024-06-24 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 12.50% |
| HUN240816C00029000 | 2024-05-29 11:48AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 214 | 41.99% |
| HUN240816C00030000 | 2024-06-17 12:34PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 25.00% |
| HUN240816C00031000 | 2024-04-22 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| HUN240816C00032000 | 2024-05-22 3:44PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 54.49% |
| HUN240816C00033000 | 2024-04-02 9:30AM EDT | 33.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 106.25% |
| HUN240816C00034000 | 2024-06-25 11:16AM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 75.00% |
| HUN240816C00035000 | 2024-03-07 4:19PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 78.91% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816P00017000 | 2024-02-08 10:39AM EDT | 17.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 72.56% |
| HUN240816P00019000 | 2024-06-21 2:16PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 57.81% |
| HUN240816P00020000 | 2024-06-26 9:38AM EDT | 20.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 68 | 33.01% |
| HUN240816P00021000 | 2024-06-27 11:22AM EDT | 21.00 | 0.27 | 0.20 | 0.30 | +0.13 | +92.86% | 4 | 102 | 28.32% |
| HUN240816P00022000 | 2024-06-26 11:29AM EDT | 22.00 | 0.51 | 0.45 | 0.55 | 0.00 | - | 50 | 20,667 | 26.17% |
| HUN240816P00023000 | 2024-06-24 12:59PM EDT | 23.00 | 0.86 | 0.90 | 1.00 | +0.14 | +19.44% | 3 | 127 | 25.29% |
| HUN240816P00024000 | 2024-06-25 9:48AM EDT | 24.00 | 1.32 | 1.50 | 1.70 | 0.00 | - | 4 | 75 | 26.76% |
| HUN240816P00025000 | 2024-06-13 10:31AM EDT | 25.00 | 1.48 | 2.25 | 3.90 | 0.00 | - | 3 | 189 | 74.17% |
| HUN240816P00026000 | 2024-05-20 12:41PM EDT | 26.00 | 1.60 | 2.90 | 3.20 | 0.00 | - | 107 | 381 | 0.00% |
| HUN240816P00027000 | 2024-04-29 9:42AM EDT | 27.00 | 3.10 | 2.60 | 3.20 | 0.00 | - | 1 | 21 | 0.00% |
| HUN240816P00028000 | 2024-05-09 3:52PM EDT | 28.00 | 3.30 | 4.10 | 4.90 | 0.00 | - | 1 | 31 | 0.00% |
| HUN240816P00029000 | 2024-04-24 9:57AM EDT | 29.00 | 5.10 | 3.70 | 4.50 | 0.00 | - | 5 | 22 | 0.00% |
| HUN240816P00030000 | 2024-04-17 9:48AM EDT | 30.00 | 6.00 | 4.80 | 5.20 | 0.00 | - | 11 | 31 | 0.00% |
| HUN240816P00031000 | 2024-03-28 10:13AM EDT | 31.00 | 4.70 | 6.70 | 7.20 | 0.00 | - | 4 | 13 | 0.00% |
| HUN240816P00032000 | 2024-03-11 9:58AM EDT | 32.00 | 5.90 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
