Deutsche Märkte schließen in 2 Stunden 45 Minuten
DAX
18.641,63 +143,69 (+0,78%) Euro Stoxx 50
5.020,26 +36,59 (+0,73%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,50 +6,70 (+0,29%) EUR/USD
1,0851 -0,0004 (-0,03%) Bitcoin EUR
64.221,87 +1.506,14 (+2,40%)
Howmet Aerospace Inc. (HWM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HWM240621C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| HWM240621C00055000 | 2024-05-10 1:39PM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 0.00% |
| HWM240621C00060000 | 2024-05-13 3:36PM EDT | 60.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HWM240621C00062500 | 2024-05-13 3:35PM EDT | 62.50 | 17.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HWM240621C00065000 | 2024-05-07 1:53PM EDT | 65.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HWM240621C00067500 | 2024-05-02 12:25PM EDT | 67.50 | 10.20 | 15.10 | 19.40 | 0.00 | - | 128 | 135 | 52.25% |
| HWM240621C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| HWM240621C00072500 | 2024-05-17 3:24PM EDT | 72.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 0.00% |
| HWM240621C00075000 | 2024-05-21 3:57PM EDT | 75.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HWM240621C00077500 | 2024-05-29 11:14AM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HWM240621C00080000 | 2024-05-30 10:22AM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| HWM240621C00082500 | 2024-05-28 1:53PM EDT | 82.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 0.00% |
| HWM240621C00085000 | 2024-05-31 12:26PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 854 | 0.78% |
| HWM240621C00087500 | 2024-05-31 10:18AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 3.13% |
| HWM240621C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9,605 | 6.25% |
| HWM240621C00092500 | 2024-05-24 10:09AM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| HWM240621C00095000 | 2024-05-20 10:10AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HWM240621P00057500 | 2024-04-29 2:45PM EDT | 57.50 | 0.33 | 0.00 | 1.00 | 0.00 | - | 4 | 19 | 111.82% |
| HWM240621P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 123.63% |
| HWM240621P00062500 | 2024-05-09 2:20PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| HWM240621P00065000 | 2024-05-02 9:31AM EDT | 65.00 | 1.69 | 0.00 | 2.15 | 0.00 | - | 1 | 506 | 101.27% |
| HWM240621P00067500 | 2024-05-02 3:34PM EDT | 67.50 | 0.34 | 0.00 | 0.25 | 0.00 | - | 7 | 12 | 54.30% |
| HWM240621P00070000 | 2024-05-16 1:20PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| HWM240621P00072500 | 2024-05-17 10:27AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HWM240621P00075000 | 2024-05-24 3:38PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| HWM240621P00077500 | 2024-05-29 10:51AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| HWM240621P00080000 | 2024-05-29 3:57PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 547 | 6.25% |
| HWM240621P00082500 | 2024-05-31 10:51AM EDT | 82.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 3.13% |
| HWM240621P00085000 | 2024-05-31 10:24AM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 0.00% |
| HWM240621P00087500 | 2024-05-29 10:44AM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| HWM240621P00090000 | 2024-05-22 1:37PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
