Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.836,13 +29,36 (+0,07%) Gold
2.424,30 -14,20 (-0,58%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.275,24 +1.380,67 (+2,20%)
Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621C00040000 | 2024-05-02 10:41AM EDT | 40.00 | 35.94 | 43.20 | 46.60 | 0.00 | - | - | 1 | 122.66% |
| HWM240621C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 30.64 | 32.70 | 36.40 | 0.00 | - | 13 | 25 | 150.34% |
| HWM240621C00055000 | 2024-05-10 1:39PM EDT | 55.00 | 26.00 | 28.30 | 31.40 | 0.00 | - | 37 | 38 | 70.31% |
| HWM240621C00060000 | 2024-05-13 3:36PM EDT | 60.00 | 20.52 | 24.70 | 25.80 | 0.00 | - | 6 | 6 | 78.42% |
| HWM240621C00062500 | 2024-05-13 3:35PM EDT | 62.50 | 17.97 | 20.70 | 23.30 | 0.00 | - | 4 | 4 | 86.13% |
| HWM240621C00065000 | 2024-05-07 1:53PM EDT | 65.00 | 15.00 | 19.70 | 20.50 | 0.00 | - | 1 | 12 | 58.45% |
| HWM240621C00067500 | 2024-05-02 12:25PM EDT | 67.50 | 10.20 | 17.10 | 17.80 | 0.00 | - | 128 | 135 | 57.72% |
| HWM240621C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 13.11 | 14.60 | 15.30 | 0.00 | - | 3 | 44 | 50.49% |
| HWM240621C00072500 | 2024-05-17 3:24PM EDT | 72.50 | 10.92 | 12.30 | 12.80 | 0.00 | - | 20 | 50 | 43.41% |
| HWM240621C00075000 | 2024-05-20 12:23PM EDT | 75.00 | 9.30 | 9.70 | 11.60 | 0.00 | - | 3 | 4 | 57.08% |
| HWM240621C00077500 | 2024-05-09 12:11PM EDT | 77.50 | 5.18 | 7.40 | 7.90 | 0.00 | - | 3 | 7 | 30.96% |
| HWM240621C00080000 | 2024-05-21 12:50PM EDT | 80.00 | 5.30 | 5.20 | 5.60 | +0.43 | +8.83% | 6 | 249 | 26.22% |
| HWM240621C00082500 | 2024-05-21 12:49PM EDT | 82.50 | 3.20 | 3.20 | 3.50 | +0.20 | +6.67% | 6 | 227 | 22.19% |
| HWM240621C00085000 | 2024-05-21 11:35AM EDT | 85.00 | 1.74 | 1.75 | 1.80 | +0.22 | +14.47% | 69 | 650 | 19.17% |
| HWM240621C00087500 | 2024-05-21 12:48PM EDT | 87.50 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 86 | 426 | 19.43% |
| HWM240621C00090000 | 2024-05-20 2:52PM EDT | 90.00 | 0.26 | 0.35 | 0.40 | 0.00 | - | 15 | 9,564 | 19.68% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.87% |
| HWM240621P00057500 | 2024-04-29 2:45PM EDT | 57.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 81.15% |
| HWM240621P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.94 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 73.73% |
| HWM240621P00062500 | 2024-05-09 2:20PM EDT | 62.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 66.50% |
| HWM240621P00065000 | 2024-05-02 9:31AM EDT | 65.00 | 1.69 | 0.00 | 0.75 | 0.00 | - | 1 | 506 | 59.42% |
| HWM240621P00067500 | 2024-05-02 3:34PM EDT | 67.50 | 0.34 | 0.00 | 0.35 | 0.00 | - | 7 | 12 | 51.76% |
| HWM240621P00070000 | 2024-05-16 1:20PM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 55.23% |
| HWM240621P00072500 | 2024-05-17 10:27AM EDT | 72.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 55.91% |
| HWM240621P00075000 | 2024-05-20 10:10AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 72 | 40.19% |
| HWM240621P00077500 | 2024-05-17 10:29AM EDT | 77.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 104 | 24.32% |
| HWM240621P00080000 | 2024-05-21 10:47AM EDT | 80.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 4 | 539 | 19.56% |
| HWM240621P00082500 | 2024-05-20 3:49PM EDT | 82.50 | 0.95 | 0.80 | 0.85 | -0.05 | -5.00% | 3 | 413 | 17.73% |
| HWM240621P00085000 | 2024-05-21 10:43AM EDT | 85.00 | 1.80 | 1.75 | 1.85 | -0.30 | -14.29% | 77 | 251 | 17.19% |
| HWM240621P00087500 | 2024-05-20 2:00PM EDT | 87.50 | 3.70 | 2.55 | 3.50 | -0.10 | -2.63% | 1 | 2 | 17.73% |
| HWM240621P00090000 | 2024-05-16 3:42PM EDT | 90.00 | 7.14 | 3.90 | 5.70 | 0.00 | - | - | 14 | 20.53% |
